MMM - 3M Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616C00055000 | 2023-05-22 1:16PM EDT | 55.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230616C00060000 | 2023-05-17 3:56PM EDT | 60.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM230616C00065000 | 2023-05-17 3:31PM EDT | 65.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MMM230616C00070000 | 2023-05-17 3:56PM EDT | 70.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM230616C00075000 | 2023-05-25 11:43AM EDT | 75.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616C00080000 | 2023-05-17 2:57PM EDT | 80.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MMM230616C00085000 | 2023-05-25 11:40AM EDT | 85.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM230616C00088000 | 2023-05-26 3:56PM EDT | 88.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MMM230616C00089000 | 2023-05-26 3:52PM EDT | 89.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM230616C00090000 | 2023-05-26 3:38PM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616C00091000 | 2023-05-26 2:06PM EDT | 91.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616C00092000 | 2023-05-26 3:59PM EDT | 92.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM230616C00093000 | 2023-05-26 2:57PM EDT | 93.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM230616C00094000 | 2023-05-26 10:05AM EDT | 94.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM230616C00095000 | 2023-05-26 12:22PM EDT | 95.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MMM230616C00096000 | 2023-05-26 10:19AM EDT | 96.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM230616C00097000 | 2023-05-26 3:59PM EDT | 97.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.10% |
| MMM230616C00098000 | 2023-05-26 10:17AM EDT | 98.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MMM230616C00099000 | 2023-05-26 12:53PM EDT | 99.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MMM230616C00100000 | 2023-05-26 3:56PM EDT | 100.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| MMM230616C00101000 | 2023-05-26 3:51PM EDT | 101.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MMM230616C00102000 | 2023-05-26 2:46PM EDT | 102.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 6.25% |
| MMM230616C00103000 | 2023-05-26 12:35PM EDT | 103.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MMM230616C00104000 | 2023-05-26 3:25PM EDT | 104.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MMM230616C00105000 | 2023-05-26 3:47PM EDT | 105.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| MMM230616C00106000 | 2023-05-26 12:52PM EDT | 106.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MMM230616C00107000 | 2023-05-26 3:15PM EDT | 107.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MMM230616C00108000 | 2023-05-26 3:19PM EDT | 108.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MMM230616C00109000 | 2023-05-26 3:19PM EDT | 109.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM230616C00110000 | 2023-05-26 3:50PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| MMM230616C00111000 | 2023-05-26 11:27AM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM230616C00112000 | 2023-05-26 2:51PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM230616C00115000 | 2023-05-26 3:38PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MMM230616C00120000 | 2023-05-26 12:39PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MMM230616C00125000 | 2023-05-25 1:10PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230616C00130000 | 2023-05-24 9:38AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MMM230616C00135000 | 2023-05-22 3:56PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230616C00140000 | 2023-05-24 10:38AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MMM230616C00145000 | 2023-05-24 9:30AM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MMM230616C00150000 | 2023-05-22 12:00PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230616C00155000 | 2023-05-08 1:44PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MMM230616C00160000 | 2023-05-15 9:51AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230616C00165000 | 2023-05-26 3:04PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230616C00170000 | 2023-04-14 11:22AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 427 | 88.28% |
| MMM230616C00175000 | 2023-04-04 9:42AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 36 | 92.19% |
| MMM230616C00180000 | 2023-04-05 10:46AM EDT | 180.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 98.44% |
| MMM230616C00185000 | 2023-01-24 11:13AM EDT | 185.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 8 | 13 | 113.28% |
| MMM230616C00190000 | 2023-04-03 3:25PM EDT | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 85 | 106.25% |
| MMM230616C00195000 | 2023-01-26 10:36AM EDT | 195.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 22 | 21 | 135.55% |
| MMM230616C00200000 | 2023-03-28 12:40PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 53 | 100.00% |
| MMM230616C00210000 | 2023-01-13 1:39PM EDT | 210.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 130.86% |
| MMM230616C00220000 | 2023-01-30 11:25AM EDT | 220.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 146.88% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616P00055000 | 2023-05-22 3:29PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230616P00060000 | 2023-05-24 11:44AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MMM230616P00065000 | 2023-05-15 2:39PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MMM230616P00070000 | 2023-05-25 3:50PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM230616P00075000 | 2023-05-24 1:08PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MMM230616P00080000 | 2023-05-26 3:43PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MMM230616P00085000 | 2023-05-26 3:46PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| MMM230616P00088000 | 2023-05-26 2:21PM EDT | 88.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| MMM230616P00089000 | 2023-05-26 2:16PM EDT | 89.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM230616P00090000 | 2023-05-26 3:54PM EDT | 90.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MMM230616P00091000 | 2023-05-26 3:32PM EDT | 91.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MMM230616P00092000 | 2023-05-26 2:22PM EDT | 92.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MMM230616P00093000 | 2023-05-26 1:18PM EDT | 93.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MMM230616P00094000 | 2023-05-26 3:11PM EDT | 94.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MMM230616P00095000 | 2023-05-26 3:53PM EDT | 95.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| MMM230616P00096000 | 2023-05-26 3:57PM EDT | 96.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MMM230616P00097000 | 2023-05-26 3:35PM EDT | 97.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MMM230616P00098000 | 2023-05-26 3:57PM EDT | 98.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MMM230616P00099000 | 2023-05-26 1:55PM EDT | 99.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM230616P00100000 | 2023-05-26 3:53PM EDT | 100.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MMM230616P00101000 | 2023-05-26 3:48PM EDT | 101.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230616P00102000 | 2023-05-26 2:58PM EDT | 102.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM230616P00103000 | 2023-05-26 12:41PM EDT | 103.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MMM230616P00104000 | 2023-05-24 1:20PM EDT | 104.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230616P00105000 | 2023-05-26 3:45PM EDT | 105.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MMM230616P00107000 | 2023-05-23 1:33PM EDT | 107.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230616P00108000 | 2023-05-26 10:05AM EDT | 108.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00110000 | 2023-05-26 3:50PM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00111000 | 2023-05-24 9:36AM EDT | 111.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230616P00115000 | 2023-05-26 3:50PM EDT | 115.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| MMM230616P00120000 | 2023-05-26 3:53PM EDT | 120.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MMM230616P00125000 | 2023-05-24 2:58PM EDT | 125.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MMM230616P00130000 | 2023-05-26 3:34PM EDT | 130.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MMM230616P00135000 | 2023-05-26 3:34PM EDT | 135.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| MMM230616P00140000 | 2023-05-25 3:23PM EDT | 140.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM230616P00145000 | 2023-05-23 3:47PM EDT | 145.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM230616P00150000 | 2023-05-26 10:05AM EDT | 150.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00155000 | 2023-05-26 10:25AM EDT | 155.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00160000 | 2022-12-30 2:43PM EDT | 160.00 | 41.76 | 45.05 | 46.85 | 0.00 | - | 35 | 6 | 0.00% |
| MMM230616P00165000 | 2022-12-09 1:42PM EDT | 165.00 | 37.95 | 38.30 | 39.90 | 0.00 | - | 3 | 3 | 0.00% |
| MMM230616P00170000 | 2022-11-25 11:11AM EDT | 170.00 | 40.40 | 49.50 | 51.20 | 0.00 | - | 3 | 2 | 0.00% |
| MMM230616P00175000 | 2022-11-30 10:40AM EDT | 175.00 | 52.15 | 55.55 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00180000 | 2023-05-23 3:46PM EDT | 180.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230616P00185000 | 2023-02-27 12:46PM EDT | 185.00 | 75.89 | 82.30 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00190000 | 2023-02-09 2:55PM EDT | 190.00 | 77.50 | 85.25 | 86.80 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230616P00195000 | 2023-04-13 9:58AM EDT | 195.00 | 91.00 | 95.75 | 96.45 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230616P00200000 | 2022-10-27 10:01AM EDT | 200.00 | 78.40 | 70.20 | 71.95 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00210000 | 2022-12-13 12:52PM EDT | 210.00 | 82.91 | 80.40 | 82.30 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00220000 | 2022-10-25 1:42PM EDT | 220.00 | 103.45 | 91.25 | 92.70 | 0.00 | - | 6 | 0 | 0.00% |
