MMM - 3M Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721C00055000 | 2023-03-07 4:31PM EDT | 55.00 | 52.70 | 46.00 | 47.90 | 0.00 | - | - | 1 | 171.05% |
| MMM230721C00060000 | 2023-04-06 10:19AM EDT | 60.00 | 43.13 | 42.90 | 43.90 | 0.00 | - | 1 | 1 | 169.24% |
| MMM230721C00065000 | 2023-04-11 2:02PM EDT | 65.00 | 39.85 | 35.40 | 36.40 | 0.00 | - | - | 4 | 121.31% |
| MMM230721C00070000 | 2023-04-11 9:57AM EDT | 70.00 | 34.00 | 30.45 | 31.20 | 0.00 | - | 1 | 1 | 104.74% |
| MMM230721C00075000 | 2023-05-26 10:14AM EDT | 75.00 | 22.50 | 22.45 | 23.10 | -2.67 | -10.61% | 1 | 9 | 52.54% |
| MMM230721C00080000 | 2023-05-17 3:31PM EDT | 80.00 | 20.00 | 17.80 | 18.30 | 0.00 | - | 2 | 0 | 49.37% |
| MMM230721C00085000 | 2023-05-26 10:06AM EDT | 85.00 | 13.20 | 13.45 | 13.70 | -5.20 | -28.26% | 4 | 58 | 42.41% |
| MMM230721C00090000 | 2023-05-26 3:54PM EDT | 90.00 | 9.35 | 9.30 | 9.70 | -0.20 | -2.09% | 6 | 70 | 38.77% |
| MMM230721C00095000 | 2023-05-26 3:10PM EDT | 95.00 | 5.80 | 5.80 | 5.95 | -0.05 | -0.85% | 26 | 253 | 33.42% |
| MMM230721C00100000 | 2023-05-26 3:55PM EDT | 100.00 | 3.15 | 3.10 | 3.20 | -0.05 | -1.56% | 160 | 1,131 | 30.25% |
| MMM230721C00105000 | 2023-05-26 3:59PM EDT | 105.00 | 1.36 | 1.36 | 1.43 | -0.13 | -8.72% | 1,437 | 6,694 | 27.87% |
| MMM230721C00110000 | 2023-05-26 3:32PM EDT | 110.00 | 0.55 | 0.51 | 0.56 | -0.03 | -5.17% | 141 | 1,977 | 26.73% |
| MMM230721C00115000 | 2023-05-26 2:55PM EDT | 115.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 102 | 1,456 | 26.81% |
| MMM230721C00120000 | 2023-05-26 3:05PM EDT | 120.00 | 0.09 | 0.07 | 0.14 | -0.03 | -25.00% | 12 | 1,083 | 29.40% |
| MMM230721C00125000 | 2023-05-25 2:43PM EDT | 125.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 116 | 708 | 33.94% |
| MMM230721C00130000 | 2023-05-26 1:14PM EDT | 130.00 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 5 | 973 | 35.16% |
| MMM230721C00135000 | 2023-05-25 9:37AM EDT | 135.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 466 | 35.55% |
| MMM230721C00140000 | 2023-05-25 9:43AM EDT | 140.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 388 | 38.87% |
| MMM230721C00145000 | 2023-05-09 10:21AM EDT | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 302 | 42.19% |
| MMM230721C00150000 | 2023-05-01 2:51PM EDT | 150.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 1,992 | 43.75% |
| MMM230721C00155000 | 2023-04-24 2:34PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 100 | 49.22% |
| MMM230721C00160000 | 2023-05-18 3:46PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 95 | 49.22% |
| MMM230721C00165000 | 2023-01-23 1:31PM EDT | 165.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | 4 | 5 | 63.48% |
| MMM230721C00170000 | 2023-02-16 10:30AM EDT | 170.00 | 0.15 | 0.01 | 0.46 | 0.00 | - | 1 | 11 | 70.22% |
| MMM230721C00175000 | 2023-02-13 4:06PM EDT | 175.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 66.60% |
| MMM230721C00180000 | 2023-01-23 1:35PM EDT | 180.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 68.95% |
| MMM230721C00185000 | 2023-05-09 11:20AM EDT | 185.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 63.28% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721P00055000 | 2023-05-19 1:13PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 61.91% |
| MMM230721P00060000 | 2023-05-25 11:01AM EDT | 60.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 41 | 56.64% |
| MMM230721P00065000 | 2023-05-26 3:00PM EDT | 65.00 | 0.02 | 0.03 | 0.10 | -0.08 | -80.00% | 1 | 451 | 49.61% |
| MMM230721P00070000 | 2023-05-25 2:42PM EDT | 70.00 | 0.15 | 0.06 | 0.18 | 0.00 | - | 1 | 61 | 45.70% |
| MMM230721P00075000 | 2023-05-26 12:49PM EDT | 75.00 | 0.27 | 0.24 | 0.30 | -0.08 | -22.86% | 4 | 107 | 41.21% |
| MMM230721P00080000 | 2023-05-26 3:59PM EDT | 80.00 | 0.52 | 0.51 | 0.55 | -0.02 | -3.70% | 57 | 424 | 37.70% |
| MMM230721P00085000 | 2023-05-26 3:03PM EDT | 85.00 | 0.99 | 0.95 | 1.00 | -0.04 | -3.88% | 36 | 408 | 34.25% |
| MMM230721P00090000 | 2023-05-26 3:45PM EDT | 90.00 | 1.82 | 1.79 | 1.83 | -0.11 | -5.70% | 195 | 2,563 | 31.19% |
| MMM230721P00095000 | 2023-05-26 3:46PM EDT | 95.00 | 3.23 | 3.15 | 3.30 | -0.02 | -0.62% | 121 | 1,866 | 28.53% |
| MMM230721P00100000 | 2023-05-26 3:40PM EDT | 100.00 | 5.61 | 5.45 | 5.55 | +0.09 | +1.63% | 275 | 1,884 | 25.34% |
| MMM230721P00105000 | 2023-05-26 3:31PM EDT | 105.00 | 8.90 | 8.60 | 9.10 | -0.35 | -3.78% | 467 | 1,177 | 24.41% |
| MMM230721P00110000 | 2023-05-26 12:53PM EDT | 110.00 | 13.10 | 12.95 | 13.50 | -0.28 | -2.09% | 152 | 1,562 | 25.05% |
| MMM230721P00115000 | 2023-05-26 3:24PM EDT | 115.00 | 18.15 | 17.65 | 18.45 | -0.10 | -0.55% | 202 | 150 | 30.35% |
| MMM230721P00120000 | 2023-05-26 3:34PM EDT | 120.00 | 23.10 | 22.65 | 23.40 | -0.10 | -0.43% | 94 | 37 | 34.86% |
| MMM230721P00125000 | 2023-05-26 3:34PM EDT | 125.00 | 28.10 | 27.70 | 28.55 | -0.25 | -0.88% | 122 | 57 | 43.07% |
| MMM230721P00130000 | 2023-05-26 3:34PM EDT | 130.00 | 33.10 | 32.60 | 33.60 | +0.10 | +0.30% | 760 | 321 | 48.98% |
| MMM230721P00135000 | 2023-05-26 3:34PM EDT | 135.00 | 38.15 | 37.70 | 38.55 | +0.15 | +0.39% | 330 | 103 | 52.64% |
| MMM230721P00140000 | 2023-05-24 10:48AM EDT | 140.00 | 41.05 | 42.70 | 43.60 | 0.00 | - | 1 | 6 | 58.11% |
| MMM230721P00145000 | 2023-02-15 3:23PM EDT | 145.00 | 32.10 | 41.20 | 43.90 | 0.00 | - | 19 | 0 | 0.00% |
| MMM230721P00150000 | 2023-05-26 1:06PM EDT | 150.00 | 52.97 | 52.65 | 53.55 | -0.53 | -0.99% | 1 | 0 | 65.09% |
| MMM230721P00155000 | 2023-05-25 9:49AM EDT | 155.00 | 58.15 | 57.50 | 58.70 | 0.00 | - | 2 | 0 | 72.41% |
| MMM230721P00160000 | 2023-02-02 11:30AM EDT | 160.00 | 44.58 | 47.90 | 49.80 | 0.00 | - | 13 | 0 | 0.00% |
| MMM230721P00165000 | 2023-01-25 4:49PM EDT | 165.00 | 53.07 | 56.40 | 58.35 | 0.00 | - | - | 0 | 0.00% |
| MMM230721P00170000 | 2022-11-22 10:37AM EDT | 170.00 | 41.80 | 47.90 | 50.15 | 0.00 | - | - | 1 | 0.00% |
| MMM230721P00175000 | 2023-04-04 11:08AM EDT | 175.00 | 72.80 | 73.40 | 75.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230721P00185000 | 2023-02-28 11:56AM EDT | 185.00 | 76.82 | 81.60 | 83.20 | 0.00 | - | 1 | 0 | 0.00% |
