MMM - 3M Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231117C00055000 | 2023-05-16 11:54AM EDT | 55.00 | 43.44 | 42.25 | 43.60 | 0.00 | - | 3 | 2 | 57.45% |
| MMM231117C00060000 | 2023-05-26 11:44AM EDT | 60.00 | 38.00 | 37.55 | 38.65 | -1.00 | -2.56% | 1 | 1 | 52.20% |
| MMM231117C00075000 | 2023-05-19 10:33AM EDT | 75.00 | 27.32 | 23.85 | 24.95 | 0.00 | - | 1 | 622 | 44.92% |
| MMM231117C00080000 | 2023-05-19 10:51AM EDT | 80.00 | 22.82 | 19.80 | 20.90 | 0.00 | - | 1 | 97 | 42.48% |
| MMM231117C00085000 | 2023-05-16 10:18AM EDT | 85.00 | 16.72 | 16.05 | 17.05 | 0.00 | - | 1 | 88 | 39.93% |
| MMM231117C00090000 | 2023-05-25 11:32AM EDT | 90.00 | 12.00 | 12.55 | 13.40 | 0.00 | - | 2 | 50 | 37.13% |
| MMM231117C00095000 | 2023-05-26 10:57AM EDT | 95.00 | 10.05 | 9.55 | 10.45 | +0.25 | +2.55% | 1 | 20 | 35.83% |
| MMM231117C00100000 | 2023-05-26 3:16PM EDT | 100.00 | 7.15 | 6.95 | 7.80 | -0.25 | -3.38% | 13 | 215 | 34.18% |
| MMM231117C00105000 | 2023-05-26 10:39AM EDT | 105.00 | 5.10 | 4.85 | 5.55 | -0.15 | -2.86% | 6 | 228 | 32.48% |
| MMM231117C00110000 | 2023-05-26 3:35PM EDT | 110.00 | 3.35 | 3.25 | 3.80 | +0.15 | +4.69% | 9 | 2,616 | 31.10% |
| MMM231117C00115000 | 2023-05-26 3:35PM EDT | 115.00 | 2.30 | 1.91 | 2.72 | +0.20 | +9.52% | 1 | 353 | 31.01% |
| MMM231117C00120000 | 2023-05-26 12:50PM EDT | 120.00 | 1.41 | 1.20 | 1.64 | +0.04 | +2.92% | 5 | 354 | 29.36% |
| MMM231117C00125000 | 2023-05-25 2:28PM EDT | 125.00 | 0.91 | 0.71 | 1.20 | +0.02 | +2.25% | 1 | 461 | 29.96% |
| MMM231117C00130000 | 2023-05-26 12:41PM EDT | 130.00 | 0.55 | 0.42 | 0.79 | +0.04 | +7.84% | 2 | 147 | 29.74% |
| MMM231117C00135000 | 2023-05-18 12:12PM EDT | 135.00 | 0.43 | 0.26 | 0.51 | 0.00 | - | 1 | 138 | 29.52% |
| MMM231117C00140000 | 2023-05-15 9:51AM EDT | 140.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 67 | 30.49% |
| MMM231117C00145000 | 2023-05-24 11:21AM EDT | 145.00 | 0.21 | 0.07 | 0.40 | 0.00 | - | 3 | 193 | 32.76% |
| MMM231117C00150000 | 2023-05-18 9:30AM EDT | 150.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 48 | 33.20% |
| MMM231117C00155000 | 2023-04-27 2:20PM EDT | 155.00 | 0.20 | 0.00 | 0.57 | 0.00 | - | 2 | 6 | 39.40% |
| MMM231117C00160000 | 2023-05-22 11:20AM EDT | 160.00 | 0.06 | 0.05 | 0.53 | 0.00 | - | 1 | 4 | 40.87% |
| MMM231117C00165000 | 2023-05-16 11:34AM EDT | 165.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 36.52% |
| MMM231117C00170000 | 2023-02-06 11:02AM EDT | 170.00 | 0.28 | 0.00 | 0.47 | 0.00 | - | 2 | 3 | 43.73% |
| MMM231117C00175000 | 2023-05-23 9:36AM EDT | 175.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 4 | 43.90% |
| MMM231117C00180000 | 2023-02-02 3:44PM EDT | 180.00 | 0.17 | 0.00 | 0.48 | 0.00 | - | 2 | 3 | 47.31% |
| MMM231117C00185000 | 2023-01-23 3:18PM EDT | 185.00 | 0.25 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 45.87% |
| MMM231117C00190000 | 2023-01-19 3:37PM EDT | 190.00 | 0.28 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 46.44% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231117P00050000 | 2023-05-16 3:37PM EDT | 50.00 | 0.25 | 0.10 | 0.44 | 0.00 | - | - | 23 | 50.64% |
| MMM231117P00055000 | 2023-05-08 3:16PM EDT | 55.00 | 0.27 | 0.16 | 0.75 | 0.00 | - | 10 | 22 | 53.96% |
| MMM231117P00060000 | 2023-05-26 12:40PM EDT | 60.00 | 0.62 | 0.53 | 0.75 | +0.22 | +55.00% | 3 | 168 | 46.92% |
| MMM231117P00065000 | 2023-05-26 10:56AM EDT | 65.00 | 0.95 | 0.85 | 1.01 | -0.05 | -5.00% | 1 | 285 | 43.53% |
| MMM231117P00070000 | 2023-05-25 11:29AM EDT | 70.00 | 1.55 | 1.35 | 1.63 | 0.00 | - | 11 | 159 | 42.63% |
| MMM231117P00075000 | 2023-05-25 1:17PM EDT | 75.00 | 2.14 | 1.68 | 2.40 | 0.00 | - | 51 | 2,198 | 41.13% |
| MMM231117P00080000 | 2023-05-26 12:18PM EDT | 80.00 | 2.94 | 2.86 | 3.25 | -0.06 | -2.00% | 22 | 518 | 38.76% |
| MMM231117P00085000 | 2023-05-26 12:18PM EDT | 85.00 | 4.07 | 4.00 | 4.50 | -0.08 | -1.93% | 5 | 335 | 37.17% |
| MMM231117P00090000 | 2023-05-25 1:39PM EDT | 90.00 | 5.48 | 5.25 | 6.10 | -0.14 | -2.49% | 1 | 936 | 35.67% |
| MMM231117P00095000 | 2023-05-25 2:01PM EDT | 95.00 | 7.39 | 6.90 | 7.65 | 0.00 | - | 3 | 905 | 32.56% |
| MMM231117P00100000 | 2023-05-26 3:08PM EDT | 100.00 | 9.95 | 9.20 | 10.85 | -0.05 | -0.50% | 10 | 1,728 | 34.16% |
| MMM231117P00105000 | 2023-05-25 10:14AM EDT | 105.00 | 13.00 | 11.90 | 13.05 | 0.00 | - | 1 | 602 | 30.34% |
| MMM231117P00110000 | 2023-05-24 12:22PM EDT | 110.00 | 15.50 | 15.00 | 17.25 | 0.00 | - | 21 | 594 | 32.75% |
| MMM231117P00115000 | 2023-05-24 12:15PM EDT | 115.00 | 19.05 | 18.90 | 20.95 | 0.00 | - | 3 | 204 | 31.84% |
| MMM231117P00120000 | 2023-05-19 12:08PM EDT | 120.00 | 21.65 | 23.10 | 25.20 | 0.00 | - | 40 | 93 | 32.19% |
| MMM231117P00125000 | 2023-05-25 12:54PM EDT | 125.00 | 28.70 | 27.65 | 29.20 | 0.00 | - | 6 | 88 | 29.58% |
| MMM231117P00130000 | 2023-05-19 1:39PM EDT | 130.00 | 31.10 | 32.30 | 34.45 | 0.00 | - | 1 | 163 | 34.49% |
| MMM231117P00135000 | 2023-02-28 11:19AM EDT | 135.00 | 27.90 | 32.15 | 34.10 | 0.00 | - | 4 | 10 | 0.00% |
| MMM231117P00150000 | 2023-02-16 11:38AM EDT | 150.00 | 38.10 | 46.30 | 49.10 | 0.00 | - | - | 0 | 0.00% |
| MMM231117P00175000 | 2023-03-06 11:34AM EDT | 175.00 | 63.55 | 72.10 | 73.95 | 0.00 | - | - | 0 | 0.00% |
| MMM231117P00185000 | 2023-03-20 3:08PM EDT | 185.00 | 80.98 | 78.45 | 80.65 | 0.00 | - | - | 1 | 0.00% |
