Deutsche Märkte öffnen in 7 Stunden 43 Minuten
Nikkei 225
27.327,11 0,00 (0,00%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.261,64 +93,36 (+0,44%) CMC Crypto 200
519,63 +0,84 (+0,16%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721C00070000 | 2023-01-25 10:58AM EST | 70.00 | 43.63 | 44.15 | 46.05 | 0.00 | - | - | 1 | 49.71% |
| MMM230721C00080000 | 2023-01-25 11:13AM EST | 80.00 | 33.71 | 34.40 | 36.05 | 0.00 | - | 10 | 5 | 38.53% |
| MMM230721C00085000 | 2023-01-25 11:19AM EST | 85.00 | 28.96 | 30.20 | 31.25 | 0.00 | - | - | 63 | 35.08% |
| MMM230721C00090000 | 2023-01-26 9:50AM EST | 90.00 | 23.70 | 25.45 | 26.80 | 0.00 | - | 7 | 27 | 33.70% |
| MMM230721C00095000 | 2023-01-27 12:05PM EST | 95.00 | 21.40 | 21.35 | 21.90 | 0.00 | - | 2 | 158 | 28.88% |
| MMM230721C00100000 | 2023-01-25 11:00AM EST | 100.00 | 16.46 | 17.35 | 18.05 | 0.00 | - | 28 | 16 | 28.87% |
| MMM230721C00105000 | 2023-01-25 11:11AM EST | 105.00 | 12.60 | 13.50 | 14.05 | 0.00 | - | 66 | 55 | 26.75% |
| MMM230721C00110000 | 2023-01-30 3:07PM EST | 110.00 | 9.24 | 10.10 | 10.65 | 0.00 | - | 2 | 115 | 25.57% |
| MMM230721C00115000 | 2023-01-31 12:42PM EST | 115.00 | 6.95 | 7.25 | 7.70 | +0.10 | +1.46% | 129 | 261 | 24.40% |
| MMM230721C00120000 | 2023-01-31 3:03PM EST | 120.00 | 4.75 | 4.90 | 5.25 | +0.35 | +7.95% | 52 | 377 | 23.24% |
| MMM230721C00125000 | 2023-01-31 3:53PM EST | 125.00 | 3.02 | 3.15 | 3.30 | +0.33 | +12.27% | 2 | 382 | 21.99% |
| MMM230721C00130000 | 2023-01-31 2:25PM EST | 130.00 | 1.81 | 1.87 | 2.10 | +0.25 | +16.03% | 41 | 810 | 21.69% |
| MMM230721C00135000 | 2023-01-31 12:15PM EST | 135.00 | 0.92 | 0.95 | 1.17 | -0.03 | -3.16% | 5 | 459 | 20.83% |
| MMM230721C00140000 | 2023-01-30 3:51PM EST | 140.00 | 0.56 | 0.49 | 0.66 | 0.00 | - | 21 | 295 | 20.52% |
| MMM230721C00145000 | 2023-01-30 11:36AM EST | 145.00 | 0.23 | 0.25 | 0.43 | 0.00 | - | 2 | 166 | 21.07% |
| MMM230721C00150000 | 2023-01-26 9:46AM EST | 150.00 | 0.18 | 0.06 | 0.00 | 0.00 | - | 1 | 1,114 | 6.25% |
| MMM230721C00155000 | 2023-01-23 1:50PM EST | 155.00 | 0.58 | 0.04 | 0.28 | 0.00 | - | 6 | 65 | 23.68% |
| MMM230721C00160000 | 2023-01-30 9:30AM EST | 160.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 10 | 101 | 24.83% |
| MMM230721C00165000 | 2023-01-23 12:31PM EST | 165.00 | 0.27 | 0.01 | 0.32 | 0.00 | - | 4 | 5 | 28.22% |
| MMM230721C00170000 | 2023-01-23 12:33PM EST | 170.00 | 0.19 | 0.01 | 0.29 | 0.00 | - | 10 | 11 | 29.57% |
| MMM230721C00175000 | 2023-01-23 12:34PM EST | 175.00 | 0.19 | 0.00 | 0.29 | 0.00 | - | 2 | 4 | 31.32% |
| MMM230721C00180000 | 2023-01-23 12:35PM EST | 180.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 33.20% |
| MMM230721C00185000 | 2023-01-10 3:00PM EST | 185.00 | 0.24 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 31.74% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721P00060000 | 2023-01-24 12:53PM EST | 60.00 | 0.30 | 0.06 | 0.24 | 0.00 | - | 1 | 6 | 48.00% |
| MMM230721P00065000 | 2023-01-23 12:31PM EST | 65.00 | 0.18 | 0.08 | 0.34 | 0.00 | - | 2 | 3 | 45.26% |
| MMM230721P00070000 | 2023-01-26 10:28AM EST | 70.00 | 0.38 | 0.15 | 0.36 | 0.00 | - | 10 | 11 | 40.53% |
| MMM230721P00075000 | 2023-01-20 10:07AM EST | 75.00 | 0.63 | 0.27 | 0.52 | 0.00 | - | 2 | 7 | 38.31% |
| MMM230721P00080000 | 2023-01-31 2:23PM EST | 80.00 | 0.69 | 0.59 | 0.69 | -0.09 | -11.54% | 2 | 28 | 35.56% |
| MMM230721P00085000 | 2023-01-31 2:24PM EST | 85.00 | 1.01 | 0.91 | 1.02 | -0.15 | -12.93% | 3 | 63 | 33.84% |
| MMM230721P00090000 | 2023-01-31 3:14PM EST | 90.00 | 1.52 | 1.35 | 1.53 | -0.20 | -11.63% | 7 | 111 | 32.50% |
| MMM230721P00095000 | 2023-01-31 10:39AM EST | 95.00 | 2.45 | 2.02 | 2.37 | +0.47 | +23.74% | 1 | 165 | 31.87% |
| MMM230721P00100000 | 2023-01-31 10:27AM EST | 100.00 | 3.50 | 2.92 | 3.20 | +0.05 | +1.45% | 1 | 88 | 29.90% |
| MMM230721P00105000 | 2023-01-31 11:19AM EST | 105.00 | 4.68 | 4.15 | 4.40 | +0.83 | +21.56% | 1 | 305 | 28.38% |
| MMM230721P00110000 | 2023-01-31 9:30AM EST | 110.00 | 6.00 | 5.70 | 6.05 | -0.60 | -9.09% | 1 | 1,311 | 27.21% |
| MMM230721P00115000 | 2023-01-30 10:30AM EST | 115.00 | 7.45 | 7.80 | 8.05 | 0.00 | - | 29 | 232 | 25.79% |
| MMM230721P00120000 | 2023-01-24 10:07AM EST | 120.00 | 11.03 | 10.45 | 10.80 | 0.00 | - | 10 | 108 | 25.29% |
| MMM230721P00125000 | 2023-01-30 3:59PM EST | 125.00 | 15.60 | 13.40 | 14.30 | 0.00 | - | 4 | 730 | 25.77% |
| MMM230721P00130000 | 2023-01-27 3:16PM EST | 130.00 | 17.00 | 17.10 | 18.15 | 0.00 | - | 2 | 395 | 26.20% |
| MMM230721P00135000 | 2022-12-13 2:38PM EST | 135.00 | 14.45 | 12.55 | 12.85 | 0.00 | - | 2 | 112 | 0.00% |
| MMM230721P00140000 | 2023-01-25 3:50PM EST | 140.00 | 28.90 | 25.35 | 27.35 | 0.00 | - | 1 | 10 | 30.35% |
| MMM230721P00145000 | 2022-12-14 11:48AM EST | 145.00 | 20.55 | 18.25 | 19.35 | 0.00 | - | 2 | 14 | 0.00% |
| MMM230721P00150000 | 2022-11-25 10:37AM EST | 150.00 | 22.90 | 30.65 | 31.55 | 0.00 | - | 3 | 28 | 0.00% |
| MMM230721P00155000 | 2022-11-21 12:52PM EST | 155.00 | 29.55 | 32.20 | 33.20 | 0.00 | - | 1 | 6 | 0.00% |
| MMM230721P00160000 | 2022-11-25 12:45PM EST | 160.00 | 31.50 | 39.50 | 41.45 | 0.00 | - | 7 | 30 | 0.00% |
| MMM230721P00165000 | 2023-01-25 3:49PM EST | 165.00 | 53.07 | 50.05 | 52.60 | 0.00 | - | - | 2 | 45.92% |
| MMM230721P00170000 | 2022-11-22 9:37AM EST | 170.00 | 41.80 | 47.90 | 50.15 | 0.00 | - | - | 1 | 0.00% |
| MMM230721P00175000 | 2022-12-08 10:06AM EST | 175.00 | 46.87 | 48.10 | 49.75 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230721P00185000 | 2022-11-18 10:43AM EST | 185.00 | 58.20 | 62.30 | 64.90 | 0.00 | - | 1 | 0 | 0.00% |
