Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.181,92 -250,38 (-1,17%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230317C00080000 | 2022-12-28 3:50PM EST | 80.00 | 39.22 | 34.95 | 35.90 | 0.00 | - | - | 2 | 51.07% |
| MMM230317C00100000 | 2023-01-26 3:30PM EST | 100.00 | 14.21 | 15.40 | 16.00 | 0.00 | - | 79 | 80 | 32.76% |
| MMM230317C00110000 | 2023-01-27 2:17PM EST | 110.00 | 6.82 | 6.75 | 7.20 | +1.07 | +18.61% | 14 | 101 | 24.57% |
| MMM230317C00115000 | 2023-01-27 3:48PM EST | 115.00 | 3.81 | 3.55 | 3.80 | +0.90 | +30.93% | 134 | 157 | 21.83% |
| MMM230317C00120000 | 2023-01-27 3:55PM EST | 120.00 | 1.59 | 1.50 | 1.66 | +0.39 | +32.50% | 320 | 1,718 | 20.59% |
| MMM230317C00125000 | 2023-01-27 3:55PM EST | 125.00 | 0.61 | 0.54 | 0.67 | +0.18 | +41.86% | 85 | 1,441 | 20.78% |
| MMM230317C00130000 | 2023-01-27 3:51PM EST | 130.00 | 0.24 | 0.24 | 0.26 | +0.05 | +26.32% | 166 | 1,965 | 21.44% |
| MMM230317C00135000 | 2023-01-27 2:56PM EST | 135.00 | 0.14 | 0.10 | 0.20 | +0.03 | +27.27% | 88 | 2,058 | 25.10% |
| MMM230317C00140000 | 2023-01-26 2:49PM EST | 140.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 17 | 694 | 26.37% |
| MMM230317C00145000 | 2023-01-27 3:54PM EST | 145.00 | 0.06 | 0.04 | 0.12 | +0.01 | +20.00% | 2 | 288 | 31.10% |
| MMM230317C00150000 | 2023-01-27 3:27PM EST | 150.00 | 0.05 | 0.02 | 0.17 | +0.02 | +66.67% | 1 | 168 | 36.82% |
| MMM230317C00155000 | 2023-01-27 1:22PM EST | 155.00 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 10 | 260 | 35.65% |
| MMM230317C00160000 | 2023-01-24 10:50AM EST | 160.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 184 | 40.23% |
| MMM230317C00165000 | 2023-01-24 10:37AM EST | 165.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 43.95% |
| MMM230317C00170000 | 2023-01-27 2:09PM EST | 170.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 7 | 4 | 47.66% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230317P00065000 | 2022-12-30 3:46PM EST | 65.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 13 | 61.72% |
| MMM230317P00070000 | 2023-01-25 9:55AM EST | 70.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 20 | 15 | 55.08% |
| MMM230317P00075000 | 2023-01-25 2:57PM EST | 75.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 5 | 50.00% |
| MMM230317P00080000 | 2023-01-26 12:29PM EST | 80.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 2 | 11 | 49.90% |
| MMM230317P00085000 | 2023-01-26 10:05AM EST | 85.00 | 0.13 | 0.07 | 0.19 | 0.00 | - | 8 | 20 | 44.34% |
| MMM230317P00090000 | 2023-01-26 10:05AM EST | 90.00 | 0.26 | 0.14 | 0.29 | 0.00 | - | 10 | 164 | 40.23% |
| MMM230317P00095000 | 2023-01-27 11:19AM EST | 95.00 | 0.33 | 0.28 | 0.39 | -0.10 | -23.26% | 7 | 302 | 35.06% |
| MMM230317P00100000 | 2023-01-27 3:46PM EST | 100.00 | 0.62 | 0.55 | 0.66 | -0.15 | -19.48% | 23 | 726 | 31.59% |
| MMM230317P00105000 | 2023-01-27 3:49PM EST | 105.00 | 1.15 | 1.17 | 1.45 | -0.36 | -23.84% | 111 | 695 | 31.02% |
| MMM230317P00110000 | 2023-01-27 3:54PM EST | 110.00 | 2.31 | 2.22 | 2.49 | -0.53 | -18.66% | 106 | 4,239 | 28.27% |
| MMM230317P00115000 | 2023-01-27 3:34PM EST | 115.00 | 3.95 | 4.10 | 4.30 | -1.10 | -21.78% | 118 | 1,461 | 26.31% |
| MMM230317P00120000 | 2023-01-27 2:41PM EST | 120.00 | 6.90 | 7.05 | 7.50 | -1.50 | -17.86% | 5 | 1,543 | 27.66% |
| MMM230317P00125000 | 2023-01-27 11:09AM EST | 125.00 | 11.71 | 10.95 | 11.70 | -1.84 | -13.58% | 28 | 1,178 | 31.40% |
| MMM230317P00130000 | 2023-01-27 9:31AM EST | 130.00 | 17.70 | 15.55 | 16.50 | +1.15 | +6.95% | 1 | 310 | 37.43% |
| MMM230317P00135000 | 2023-01-20 10:38AM EST | 135.00 | 18.66 | 19.70 | 21.85 | 0.00 | - | 2 | 27 | 47.18% |
| MMM230317P00140000 | 2023-01-27 3:39PM EST | 140.00 | 25.35 | 25.40 | 26.35 | +0.73 | +2.97% | 3 | 17 | 48.90% |
| MMM230317P00145000 | 2022-12-07 11:11AM EST | 145.00 | 19.50 | 20.15 | 20.60 | 0.00 | - | 3 | 5 | 0.00% |
| MMM230317P00150000 | 2022-11-28 1:09PM EST | 150.00 | 24.80 | 31.35 | 32.25 | 0.00 | - | - | 5 | 0.00% |
| MMM230317P00160000 | 2023-01-25 9:37AM EST | 160.00 | 45.50 | 44.95 | 46.75 | 0.00 | - | 10 | 6 | 63.14% |
