Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
27.088,68 +88,27 (+0,33%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230120C00080000 | 2021-11-18 11:16AM EDT | 80.00 | 101.14 | 92.70 | 97.20 | 0.00 | - | 1 | 1 | 158.81% |
| MMM230120C00085000 | 2021-11-10 7:52AM EDT | 85.00 | 93.73 | 89.50 | 94.50 | 0.00 | - | 2 | 1 | 155.84% |
| MMM230120C00090000 | 2021-11-10 7:52AM EDT | 90.00 | 77.15 | 85.00 | 89.15 | 0.00 | - | 2 | 1 | 145.90% |
| MMM230120C00095000 | 2021-11-10 7:52AM EDT | 95.00 | 100.52 | 80.00 | 84.20 | 0.00 | - | - | 0 | 136.49% |
| MMM230120C00100000 | 2021-11-29 10:55AM EDT | 100.00 | 76.00 | 77.40 | 79.85 | 0.00 | - | 1 | 19 | 132.40% |
| MMM230120C00105000 | 2021-11-17 4:59PM EDT | 105.00 | 79.10 | 68.05 | 72.45 | 0.00 | - | 570 | 0 | 113.75% |
| MMM230120C00110000 | 2021-11-10 7:52AM EDT | 110.00 | 72.08 | 65.55 | 69.30 | 0.00 | - | 1 | 0 | 112.27% |
| MMM230120C00115000 | 2021-11-10 7:52AM EDT | 115.00 | 86.15 | 60.60 | 64.60 | 0.00 | - | 2 | 0 | 105.17% |
| MMM230120C00120000 | 2021-12-29 1:16PM EDT | 120.00 | 58.32 | 58.50 | 61.80 | 0.00 | - | 1 | 7 | 104.57% |
| MMM230120C00125000 | 2021-12-28 12:16PM EDT | 125.00 | 54.03 | 54.65 | 56.05 | 0.00 | - | 3 | 31 | 97.82% |
| MMM230120C00130000 | 2021-12-31 4:59PM EDT | 130.00 | 49.18 | 50.10 | 51.85 | 0.00 | - | 1 | 192 | 92.31% |
| MMM230120C00135000 | 2021-12-28 2:17PM EDT | 135.00 | 45.29 | 45.65 | 47.70 | 0.00 | - | 2 | 31 | 87.09% |
| MMM230120C00140000 | 2022-01-04 12:56PM EDT | 140.00 | 43.00 | 41.00 | 43.20 | 0.00 | - | 1 | 87 | 81.29% |
| MMM230120C00145000 | 2022-01-03 2:14PM EDT | 145.00 | 34.98 | 37.15 | 38.55 | 0.00 | - | 2 | 51 | 76.28% |
| MMM230120C00150000 | 2022-01-05 11:24AM EDT | 150.00 | 33.67 | 33.20 | 34.55 | +1.17 | +3.60% | 1 | 60 | 71.86% |
| MMM230120C00155000 | 2021-11-19 10:30AM EDT | 155.00 | 31.35 | 26.80 | 28.50 | 0.00 | - | 1 | 67 | 62.59% |
| MMM230120C00160000 | 2022-01-04 12:41PM EDT | 160.00 | 26.93 | 25.95 | 26.95 | 0.00 | - | 1 | 1,179 | 63.86% |
| MMM230120C00165000 | 2021-12-30 2:26PM EDT | 165.00 | 22.50 | 22.55 | 23.60 | 0.00 | - | 2 | 46 | 60.35% |
| MMM230120C00170000 | 2022-01-05 2:46PM EDT | 170.00 | 21.70 | 19.60 | 20.60 | +1.01 | +4.88% | 64 | 557 | 57.45% |
| MMM230120C00175000 | 2022-01-05 12:08PM EDT | 175.00 | 17.31 | 17.00 | 17.80 | -0.69 | -3.83% | 1 | 340 | 54.88% |
| MMM230120C00180000 | 2022-01-05 2:50PM EDT | 180.00 | 16.20 | 14.90 | 15.30 | +0.65 | +4.18% | 39 | 305 | 52.88% |
| MMM230120C00185000 | 2022-01-05 2:42PM EDT | 185.00 | 13.70 | 12.80 | 13.10 | +0.50 | +3.79% | 3 | 1,409 | 50.89% |
| MMM230120C00190000 | 2022-01-05 2:43PM EDT | 190.00 | 11.60 | 10.80 | 11.15 | +0.74 | +6.81% | 4 | 921 | 49.37% |
| MMM230120C00195000 | 2022-01-05 2:45PM EDT | 195.00 | 9.80 | 8.75 | 9.40 | +0.29 | +3.05% | 7 | 979 | 47.64% |
| MMM230120C00200000 | 2022-01-05 2:42PM EDT | 200.00 | 8.20 | 7.25 | 7.85 | +0.31 | +3.93% | 5 | 1,670 | 46.04% |
| MMM230120C00210000 | 2022-01-04 4:03PM EDT | 210.00 | 5.40 | 4.85 | 5.40 | 0.00 | - | 11 | 2,534 | 43.40% |
| MMM230120C00220000 | 2022-01-05 12:57PM EDT | 220.00 | 3.50 | 3.25 | 3.70 | -0.25 | -6.67% | 10 | 1,283 | 41.52% |
| MMM230120C00230000 | 2022-01-05 2:41PM EDT | 230.00 | 2.57 | 2.16 | 2.55 | +0.52 | +25.37% | 5 | 186 | 40.22% |
| MMM230120C00240000 | 2022-01-04 11:54AM EDT | 240.00 | 1.55 | 1.25 | 2.23 | 0.00 | - | 14 | 117 | 41.53% |
| MMM230120C00250000 | 2022-01-05 2:03PM EDT | 250.00 | 1.15 | 0.87 | 1.44 | +0.02 | +1.77% | 2 | 243 | 39.93% |
| MMM230120C00260000 | 2021-12-22 10:40AM EDT | 260.00 | 0.78 | 0.45 | 1.76 | 0.00 | - | 1 | 482 | 43.99% |
| MMM230120C00270000 | 2022-01-04 11:14AM EDT | 270.00 | 0.65 | 0.48 | 0.79 | 0.00 | - | 1 | 494 | 39.56% |
| MMM230120C00280000 | 2021-12-22 12:18PM EDT | 280.00 | 0.40 | 0.14 | 0.75 | 0.00 | - | 1 | 497 | 41.08% |
| MMM230120C00290000 | 2021-12-03 12:24PM EDT | 290.00 | 0.62 | 0.14 | 2.53 | 0.00 | - | 1 | 20 | 54.25% |
| MMM230120C00300000 | 2022-01-05 2:30PM EDT | 300.00 | 0.32 | 0.32 | 0.91 | +0.02 | +6.67% | 2 | 139 | 46.05% |
| MMM230120C00310000 | 2021-12-23 10:37AM EDT | 310.00 | 0.01 | 0.12 | 0.75 | 0.00 | - | 4 | 61 | 46.20% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230120P00080000 | 2021-12-31 11:56AM EDT | 80.00 | 1.02 | 0.40 | 0.99 | 0.00 | - | 10 | 565 | 48.61% |
| MMM230120P00085000 | 2021-12-28 4:50PM EDT | 85.00 | 1.18 | 0.50 | 1.22 | 0.00 | - | 2 | 69 | 46.66% |
| MMM230120P00090000 | 2021-12-20 11:13AM EDT | 90.00 | 1.68 | 1.03 | 1.21 | 0.00 | - | 1 | 186 | 42.58% |
| MMM230120P00095000 | 2021-12-16 11:32AM EDT | 95.00 | 1.70 | 1.03 | 1.77 | 0.00 | - | 2 | 38 | 42.65% |
| MMM230120P00100000 | 2022-01-05 4:49PM EDT | 100.00 | 1.50 | 1.32 | 1.71 | -0.01 | -0.66% | 1 | 81 | 38.42% |
| MMM230120P00105000 | 2022-01-04 11:03AM EDT | 105.00 | 1.77 | 1.43 | 2.06 | 0.00 | - | 1 | 69 | 36.58% |
| MMM230120P00110000 | 2021-11-30 1:25PM EDT | 110.00 | 3.40 | 2.20 | 2.41 | 0.00 | - | 1 | 80 | 34.50% |
| MMM230120P00115000 | 2022-01-04 10:52AM EDT | 115.00 | 2.56 | 2.26 | 2.71 | 0.00 | - | 2 | 246 | 32.01% |
| MMM230120P00120000 | 2022-01-05 4:50PM EDT | 120.00 | 2.95 | 2.82 | 3.15 | +0.10 | +3.51% | 2 | 772 | 29.90% |
| MMM230120P00125000 | 2022-01-03 2:55PM EDT | 125.00 | 3.70 | 3.35 | 3.70 | 0.00 | - | 3 | 212 | 27.89% |
| MMM230120P00130000 | 2022-01-04 11:43AM EDT | 130.00 | 3.89 | 4.05 | 4.20 | 0.00 | - | 1 | 327 | 25.46% |
| MMM230120P00135000 | 2022-01-03 2:50PM EDT | 135.00 | 5.23 | 4.70 | 4.95 | 0.00 | - | 1 | 803 | 23.40% |
| MMM230120P00140000 | 2022-01-05 3:58PM EDT | 140.00 | 5.50 | 5.55 | 5.75 | +0.06 | +1.10% | 4 | 282 | 21.05% |
| MMM230120P00145000 | 2022-01-05 2:35PM EDT | 145.00 | 6.16 | 6.60 | 6.95 | -0.99 | -13.85% | 6 | 199 | 19.10% |
| MMM230120P00150000 | 2022-01-05 4:56PM EDT | 150.00 | 7.85 | 7.60 | 7.95 | +0.40 | +5.37% | 8 | 429 | 16.02% |
| MMM230120P00155000 | 2022-01-05 4:55PM EDT | 155.00 | 9.20 | 8.85 | 9.35 | -0.75 | -7.54% | 14 | 188 | 12.74% |
| MMM230120P00160000 | 2022-01-05 4:56PM EDT | 160.00 | 10.80 | 10.40 | 11.00 | +0.40 | +3.85% | 4 | 1,194 | 7.13% |
| MMM230120P00165000 | 2022-01-04 1:11PM EDT | 165.00 | 11.85 | 12.45 | 12.90 | 0.00 | - | 3 | 278 | 0.00% |
| MMM230120P00170000 | 2022-01-05 3:32PM EDT | 170.00 | 14.00 | 14.50 | 14.85 | -0.15 | -1.06% | 4 | 740 | 0.00% |
| MMM230120P00175000 | 2022-01-05 4:33PM EDT | 175.00 | 16.35 | 16.80 | 17.40 | -0.20 | -1.21% | 29 | 1,206 | 0.00% |
| MMM230120P00180000 | 2022-01-05 3:32PM EDT | 180.00 | 18.65 | 19.00 | 19.90 | -0.45 | -2.36% | 4 | 453 | 0.00% |
| MMM230120P00185000 | 2022-01-04 11:18AM EDT | 185.00 | 21.70 | 21.75 | 22.65 | 0.00 | - | 1 | 143 | 0.00% |
| MMM230120P00190000 | 2022-01-03 1:49PM EDT | 190.00 | 27.15 | 24.80 | 25.95 | 0.00 | - | 1 | 650 | 0.00% |
| MMM230120P00195000 | 2022-01-03 10:59AM EDT | 195.00 | 30.01 | 28.20 | 29.30 | 0.00 | - | 2 | 165 | 0.00% |
| MMM230120P00200000 | 2022-01-05 10:40AM EDT | 200.00 | 32.84 | 31.35 | 32.60 | +0.04 | +0.12% | 4 | 158 | 0.00% |
| MMM230120P00210000 | 2021-11-16 11:18AM EDT | 210.00 | 38.35 | 40.50 | 43.70 | 0.00 | - | 2 | 49 | 0.00% |
| MMM230120P00220000 | 2021-11-23 12:40PM EDT | 220.00 | 46.85 | 51.35 | 52.40 | 0.00 | - | 1 | 65 | 0.00% |
| MMM230120P00230000 | 2021-11-17 11:52AM EDT | 230.00 | 56.05 | 57.90 | 60.50 | 0.00 | - | 7 | 19 | 0.00% |
| MMM230120P00240000 | 2021-11-10 7:52AM EDT | 240.00 | 54.95 | 67.40 | 71.35 | 0.00 | - | 3 | 4 | 0.00% |
| MMM230120P00250000 | 2022-01-04 2:30PM EDT | 250.00 | 74.20 | 74.15 | 77.15 | 0.00 | - | 2 | 6 | 0.00% |
| MMM230120P00260000 | 2021-11-10 7:52AM EDT | 260.00 | 73.30 | 85.95 | 89.75 | 0.00 | - | 2 | 7 | 0.00% |
| MMM230120P00270000 | 2022-01-04 2:30PM EDT | 270.00 | 93.61 | 93.00 | 97.50 | 0.00 | - | 2 | 6 | 0.00% |
| MMM230120P00280000 | 2021-11-10 7:52AM EDT | 280.00 | 91.25 | 105.50 | 109.40 | 0.00 | - | - | 1 | 0.00% |
| MMM230120P00290000 | 2021-11-10 7:52AM EDT | 290.00 | 101.30 | 115.00 | 119.45 | 0.00 | - | - | 1 | 0.00% |
| MMM230120P00300000 | 2021-11-10 7:52AM EDT | 300.00 | 104.57 | 124.50 | 130.00 | 0.00 | - | - | 5 | 0.00% |
| MMM230120P00310000 | 2021-11-01 1:44PM EDT | 310.00 | 136.10 | 141.00 | 145.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
