Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
15.090,56 -59,47 (-0,39%) Euro Stoxx 50
4.144,16 -33,85 (-0,81%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.943,80 -1,80 (-0,09%) EUR/USD
1,0887 +0,0013 (+0,12%) BTC-EUR
21.288,26 -441,30 (-2,03%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616C00060000 | 2022-11-11 12:11PM EST | 60.00 | 72.00 | 65.75 | 68.10 | 0.00 | - | 1 | 0 | 160.33% |
| MMM230616C00065000 | 2022-11-16 2:43PM EST | 65.00 | 63.80 | 56.00 | 58.25 | 0.00 | - | 610 | 4 | 114.34% |
| MMM230616C00070000 | 2022-11-16 1:21PM EST | 70.00 | 59.60 | 51.30 | 53.30 | 0.00 | - | 90 | 0 | 104.68% |
| MMM230616C00075000 | 2022-11-21 9:31AM EST | 75.00 | 52.50 | 48.50 | 50.10 | 0.00 | - | 1 | 2 | 106.25% |
| MMM230616C00080000 | 2022-11-15 10:17AM EST | 80.00 | 51.95 | 43.00 | 44.05 | 0.00 | - | 1 | 0 | 91.75% |
| MMM230616C00085000 | 2023-01-25 3:12PM EST | 85.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MMM230616C00090000 | 2023-01-24 11:30AM EST | 90.00 | 27.82 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MMM230616C00095000 | 2023-01-26 9:48AM EST | 95.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| MMM230616C00100000 | 2023-01-26 12:25PM EST | 100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MMM230616C00105000 | 2023-01-27 10:56AM EST | 105.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| MMM230616C00110000 | 2023-01-27 3:45PM EST | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 457 | 0.00% |
| MMM230616C00115000 | 2023-01-27 2:29PM EST | 115.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 29 | 367 | 0.00% |
| MMM230616C00120000 | 2023-01-27 2:38PM EST | 120.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 31 | 643 | 1.56% |
| MMM230616C00125000 | 2023-01-27 3:06PM EST | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 69 | 720 | 3.13% |
| MMM230616C00130000 | 2023-01-27 2:44PM EST | 130.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 14 | 630 | 3.13% |
| MMM230616C00135000 | 2023-01-27 1:24PM EST | 135.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 51 | 600 | 6.25% |
| MMM230616C00140000 | 2023-01-27 2:28PM EST | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 612 | 6.25% |
| MMM230616C00145000 | 2023-01-27 3:28PM EST | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 1,279 | 6.25% |
| MMM230616C00150000 | 2023-01-27 2:17PM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 591 | 12.50% |
| MMM230616C00155000 | 2023-01-27 10:55AM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 267 | 12.50% |
| MMM230616C00160000 | 2023-01-27 10:00AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 658 | 12.50% |
| MMM230616C00165000 | 2023-01-26 2:47PM EST | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| MMM230616C00170000 | 2023-01-27 3:28PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 12.50% |
| MMM230616C00175000 | 2023-01-25 10:05AM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| MMM230616C00180000 | 2023-01-25 10:02AM EST | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 12.50% |
| MMM230616C00185000 | 2023-01-24 10:13AM EST | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| MMM230616C00190000 | 2023-01-25 10:00AM EST | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 12.50% |
| MMM230616C00195000 | 2023-01-26 9:36AM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 12.50% |
| MMM230616C00200000 | 2023-01-24 1:48PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| MMM230616C00210000 | 2023-01-13 12:39PM EST | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| MMM230616C00220000 | 2022-12-22 11:23AM EST | 220.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 5 | 46.34% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616P00060000 | 2023-01-23 9:55AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| MMM230616P00065000 | 2023-01-23 12:25PM EST | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| MMM230616P00070000 | 2023-01-23 12:25PM EST | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| MMM230616P00075000 | 2023-01-24 2:34PM EST | 75.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| MMM230616P00080000 | 2023-01-24 9:30AM EST | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| MMM230616P00085000 | 2023-01-25 11:08AM EST | 85.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 868 | 12.50% |
| MMM230616P00090000 | 2023-01-26 2:15PM EST | 90.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 1,940 | 6.25% |
| MMM230616P00095000 | 2023-01-27 11:39AM EST | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 6.25% |
| MMM230616P00100000 | 2023-01-27 3:35PM EST | 100.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 16 | 461 | 6.25% |
| MMM230616P00105000 | 2023-01-27 3:46PM EST | 105.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 18 | 532 | 3.13% |
| MMM230616P00110000 | 2023-01-27 3:24PM EST | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 1.56% |
| MMM230616P00115000 | 2023-01-27 12:49PM EST | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 612 | 0.10% |
| MMM230616P00120000 | 2023-01-27 1:05PM EST | 120.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 270 | 0.00% |
| MMM230616P00125000 | 2023-01-24 10:36AM EST | 125.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 12 | 740 | 0.00% |
| MMM230616P00130000 | 2023-01-27 10:16AM EST | 130.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 2 | 683 | 0.00% |
| MMM230616P00135000 | 2023-01-26 3:44PM EST | 135.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| MMM230616P00140000 | 2023-01-26 3:40PM EST | 140.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| MMM230616P00145000 | 2023-01-18 11:58AM EST | 145.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| MMM230616P00150000 | 2023-01-27 9:38AM EST | 150.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 0.00% |
| MMM230616P00155000 | 2022-11-22 10:06AM EST | 155.00 | 27.84 | 33.80 | 35.60 | 0.00 | - | 10 | 27 | 0.00% |
| MMM230616P00160000 | 2022-12-30 1:43PM EST | 160.00 | 41.76 | 45.05 | 46.85 | 0.00 | - | 35 | 6 | 44.68% |
| MMM230616P00165000 | 2022-12-09 12:42PM EST | 165.00 | 37.95 | 38.30 | 39.90 | 0.00 | - | 3 | 3 | 0.00% |
| MMM230616P00170000 | 2022-11-25 10:11AM EST | 170.00 | 40.40 | 49.50 | 51.20 | 0.00 | - | 3 | 2 | 0.00% |
| MMM230616P00175000 | 2022-11-30 9:40AM EST | 175.00 | 52.15 | 55.55 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00180000 | 2022-11-18 11:54AM EST | 180.00 | 53.25 | 57.25 | 59.75 | 0.00 | - | 10 | 0 | 0.00% |
| MMM230616P00185000 | 2022-09-15 9:42AM EST | 185.00 | 67.30 | 71.10 | 73.60 | 0.00 | - | - | 1 | 60.60% |
| MMM230616P00190000 | 2022-09-12 9:27AM EST | 190.00 | 64.50 | 80.75 | 82.00 | 0.00 | - | 2 | 2 | 84.02% |
| MMM230616P00195000 | 2022-11-18 10:28AM EST | 195.00 | 68.31 | 72.15 | 74.60 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230616P00200000 | 2022-10-27 9:01AM EST | 200.00 | 78.40 | 70.20 | 71.95 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00210000 | 2022-12-13 11:52AM EST | 210.00 | 82.91 | 80.40 | 82.30 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00220000 | 2022-10-25 12:42PM EST | 220.00 | 103.45 | 91.25 | 92.70 | 0.00 | - | 6 | 0 | 0.00% |
