MMM - 3M Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230818C00070000 | 2023-04-05 9:45AM EDT | 70.00 | 32.86 | 32.85 | 34.00 | 0.00 | - | - | 1 | 81.23% |
| MMM230818C00080000 | 2023-06-06 2:41PM EDT | 80.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818C00085000 | 2023-05-30 3:43PM EDT | 85.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818C00090000 | 2023-06-05 9:50AM EDT | 90.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818C00095000 | 2023-06-07 11:13AM EDT | 95.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MMM230818C00100000 | 2023-06-07 3:39PM EDT | 100.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| MMM230818C00105000 | 2023-06-07 3:50PM EDT | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| MMM230818C00110000 | 2023-06-07 3:40PM EDT | 110.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MMM230818C00115000 | 2023-06-07 3:59PM EDT | 115.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| MMM230818C00120000 | 2023-06-07 3:26PM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MMM230818C00125000 | 2023-06-07 3:26PM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM230818C00130000 | 2023-06-07 3:43PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM230818C00135000 | 2023-06-06 11:44AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MMM230818C00140000 | 2023-06-02 2:59PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM230818C00145000 | 2023-06-01 3:55PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM230818C00150000 | 2023-04-26 1:54PM EDT | 150.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 296 | 40.63% |
| MMM230818C00155000 | 2023-06-05 10:59AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230818C00160000 | 2023-06-02 12:54PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230818C00165000 | 2023-06-02 12:56PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM230818C00170000 | 2023-03-09 11:31AM EDT | 170.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 1 | 50.78% |
| MMM230818C00175000 | 2023-01-24 12:49PM EDT | 175.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 56.45% |
| MMM230818C00180000 | 2023-01-10 4:02PM EDT | 180.00 | 0.56 | 0.00 | 0.33 | 0.00 | - | - | 0 | 58.79% |
| MMM230818C00185000 | 2023-05-22 2:40PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MMM230818C00190000 | 2023-01-10 4:03PM EDT | 190.00 | 0.32 | 0.00 | 0.31 | 0.00 | - | - | 0 | 62.79% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230818P00050000 | 2023-06-06 3:29PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MMM230818P00055000 | 2023-05-24 3:51PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM230818P00060000 | 2023-06-06 2:30PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230818P00065000 | 2023-06-05 1:42PM EDT | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM230818P00070000 | 2023-06-06 2:52PM EDT | 70.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MMM230818P00075000 | 2023-06-07 11:12AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM230818P00080000 | 2023-06-07 1:57PM EDT | 80.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MMM230818P00085000 | 2023-06-07 3:57PM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| MMM230818P00090000 | 2023-06-07 3:58PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MMM230818P00095000 | 2023-06-07 3:29PM EDT | 95.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MMM230818P00100000 | 2023-06-07 1:32PM EDT | 100.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| MMM230818P00105000 | 2023-06-07 12:48PM EDT | 105.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230818P00110000 | 2023-06-05 1:55PM EDT | 110.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MMM230818P00115000 | 2023-06-05 11:36AM EDT | 115.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230818P00120000 | 2023-06-06 2:54PM EDT | 120.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00125000 | 2023-06-06 2:54PM EDT | 125.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00130000 | 2023-05-23 9:33AM EDT | 130.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00135000 | 2023-05-23 9:33AM EDT | 135.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00140000 | 2023-05-18 2:23PM EDT | 140.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00145000 | 2023-05-23 11:41AM EDT | 145.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00150000 | 2023-05-23 12:48PM EDT | 150.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230818P00155000 | 2023-05-19 10:24AM EDT | 155.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00165000 | 2023-01-25 4:22PM EDT | 165.00 | 52.65 | 55.95 | 58.90 | 0.00 | - | - | 0 | 0.00% |
| MMM230818P00185000 | 2023-03-17 1:59PM EDT | 185.00 | 82.36 | 78.80 | 80.95 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00190000 | 2023-03-17 1:59PM EDT | 190.00 | 87.40 | 83.65 | 85.95 | 0.00 | - | 1 | 0 | 0.00% |
