Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
26.876,55 -340,00 (-1,25%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119C00100000 | 2021-12-13 12:42PM EDT | 100.00 | 74.75 | 78.00 | 81.65 | 0.00 | - | 1 | 0 | 85.45% |
| MMM240119C00105000 | 2021-11-10 7:52AM EDT | 105.00 | 78.19 | 70.50 | 74.30 | 0.00 | - | - | 0 | 75.38% |
| MMM240119C00110000 | 2021-11-10 7:52AM EDT | 110.00 | 66.00 | 66.15 | 69.80 | 0.00 | - | - | 1 | 71.42% |
| MMM240119C00115000 | 2021-12-14 12:21PM EDT | 115.00 | 62.15 | 63.85 | 67.50 | 0.00 | - | 1 | 2 | 71.25% |
| MMM240119C00120000 | 2021-11-18 1:24PM EDT | 120.00 | 61.76 | 54.95 | 58.60 | 0.00 | - | - | 1 | 60.07% |
| MMM240119C00125000 | 2021-11-10 7:52AM EDT | 125.00 | 52.60 | 52.75 | 56.85 | 0.00 | - | 1 | 2 | 60.50% |
| MMM240119C00130000 | 2022-01-03 2:12PM EDT | 130.00 | 49.62 | 50.75 | 53.55 | 0.00 | - | 1 | 2 | 59.71% |
| MMM240119C00135000 | 2022-01-03 2:12PM EDT | 135.00 | 45.72 | 46.50 | 49.60 | 0.00 | - | 1 | 5 | 56.67% |
| MMM240119C00140000 | 2021-12-28 11:45AM EDT | 140.00 | 44.41 | 44.10 | 45.65 | 0.00 | - | 3 | 22 | 54.98% |
| MMM240119C00145000 | 2021-12-28 12:47PM EDT | 145.00 | 40.45 | 39.10 | 42.00 | 0.00 | - | 1 | 2 | 51.62% |
| MMM240119C00150000 | 2021-12-29 1:14PM EDT | 150.00 | 36.30 | 35.60 | 38.80 | 0.00 | - | 1 | 5 | 51.82% |
| MMM240119C00155000 | 2021-12-27 4:13PM EDT | 155.00 | 33.06 | 32.40 | 35.65 | 0.00 | - | 20 | 12 | 49.98% |
| MMM240119C00160000 | 2022-01-05 2:41PM EDT | 160.00 | 31.86 | 30.00 | 32.35 | +2.46 | +8.37% | 1 | 11 | 47.87% |
| MMM240119C00170000 | 2021-12-17 4:52PM EDT | 170.00 | 24.85 | 24.30 | 26.85 | 0.00 | - | 26 | 164 | 44.86% |
| MMM240119C00175000 | 2021-12-31 2:19PM EDT | 175.00 | 22.13 | 21.50 | 24.25 | 0.00 | - | 1 | 130 | 43.40% |
| MMM240119C00180000 | 2021-12-29 1:12PM EDT | 180.00 | 21.30 | 19.35 | 22.35 | 0.00 | - | 1 | 76 | 42.74% |
| MMM240119C00185000 | 2022-01-04 10:30AM EDT | 185.00 | 18.30 | 17.40 | 19.60 | 0.00 | - | 1 | 41 | 40.84% |
| MMM240119C00190000 | 2022-01-05 3:18PM EDT | 190.00 | 18.00 | 15.50 | 17.85 | +1.40 | +8.43% | 1 | 13 | 40.13% |
| MMM240119C00195000 | 2021-12-31 12:12PM EDT | 195.00 | 14.59 | 13.65 | 16.30 | 0.00 | - | 1 | 8 | 39.58% |
| MMM240119C00200000 | 2021-12-31 12:12PM EDT | 200.00 | 13.29 | 12.40 | 14.10 | 0.00 | - | 1 | 9 | 38.00% |
| MMM240119C00210000 | 2021-12-31 2:19PM EDT | 210.00 | 10.38 | 9.45 | 12.25 | 0.00 | - | 1 | 115 | 38.02% |
| MMM240119C00220000 | 2022-01-03 4:20PM EDT | 220.00 | 8.03 | 7.00 | 9.25 | 0.00 | - | 1 | 13 | 35.89% |
| MMM240119C00230000 | 2021-11-19 4:28PM EDT | 230.00 | 7.01 | 4.00 | 7.95 | 0.00 | - | 5 | 13 | 35.93% |
| MMM240119C00240000 | 2022-01-03 11:46AM EDT | 240.00 | 4.65 | 3.75 | 6.65 | 0.00 | - | 16 | 33 | 35.62% |
| MMM240119C00250000 | 2022-01-03 11:09AM EDT | 250.00 | 3.50 | 2.27 | 5.55 | 0.00 | - | 1 | 29 | 35.34% |
| MMM240119C00260000 | 2021-10-27 10:49AM EDT | 260.00 | 2.39 | 1.69 | 5.50 | 0.00 | - | 3 | 4 | 36.90% |
| MMM240119C00270000 | 2021-12-01 11:13AM EDT | 270.00 | 3.00 | 0.92 | 3.35 | 0.00 | - | 1 | 4 | 33.61% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119P00090000 | 2021-11-30 10:59AM EDT | 90.00 | 3.90 | 1.55 | 3.60 | 0.00 | - | 1 | 57 | 35.91% |
| MMM240119P00095000 | 2021-11-30 12:46PM EDT | 95.00 | 4.60 | 2.99 | 4.05 | 0.00 | - | 1 | 7 | 34.25% |
| MMM240119P00100000 | 2021-11-24 1:19PM EDT | 100.00 | 4.50 | 2.93 | 4.50 | 0.00 | - | 3 | 27 | 32.53% |
| MMM240119P00105000 | 2021-11-10 7:52AM EDT | 105.00 | 5.85 | 3.65 | 6.90 | 0.00 | - | - | 6 | 35.15% |
| MMM240119P00110000 | 2021-12-28 1:02PM EDT | 110.00 | 5.10 | 3.05 | 6.35 | 0.00 | - | 2 | 4 | 30.94% |
| MMM240119P00130000 | 2021-11-08 4:10PM EDT | 130.00 | 8.62 | 8.10 | 11.80 | 0.00 | - | - | 1 | 28.24% |
| MMM240119P00135000 | 2021-12-31 1:11PM EDT | 135.00 | 10.30 | 8.60 | 11.25 | 0.00 | - | 1 | 17 | 24.23% |
| MMM240119P00140000 | 2021-12-30 12:43PM EDT | 140.00 | 11.60 | 9.90 | 12.35 | 0.00 | - | 3 | 68 | 22.59% |
| MMM240119P00145000 | 2021-11-10 7:52AM EDT | 145.00 | 15.16 | 12.50 | 17.50 | 0.00 | - | 1 | 3 | 26.22% |
| MMM240119P00150000 | 2022-01-05 10:33AM EDT | 150.00 | 14.90 | 13.35 | 15.60 | -3.40 | -18.58% | 1 | 7 | 20.08% |
| MMM240119P00155000 | 2021-11-18 1:08PM EDT | 155.00 | 16.50 | 18.20 | 22.00 | 0.00 | - | 1 | 10 | 24.65% |
| MMM240119P00160000 | 2021-12-09 11:40AM EDT | 160.00 | 21.60 | 16.60 | 19.40 | 0.00 | - | 1 | 39 | 17.11% |
| MMM240119P00165000 | 2021-12-23 3:58PM EDT | 165.00 | 22.70 | 19.35 | 21.65 | 0.00 | - | 20 | 595 | 15.45% |
| MMM240119P00170000 | 2022-01-04 12:23PM EDT | 170.00 | 23.00 | 21.00 | 24.10 | 0.00 | - | 3 | 538 | 13.43% |
| MMM240119P00175000 | 2022-01-05 2:00PM EDT | 175.00 | 24.50 | 23.50 | 26.60 | +0.25 | +1.03% | 1 | 8 | 10.08% |
| MMM240119P00180000 | 2021-12-14 4:25PM EDT | 180.00 | 31.75 | 26.85 | 29.35 | 0.00 | - | 1 | 8 | 0.00% |
| MMM240119P00185000 | 2021-11-29 10:30AM EDT | 185.00 | 32.24 | 30.50 | 34.60 | 0.00 | - | 1 | 2 | 0.00% |
| MMM240119P00200000 | 2021-11-29 11:58AM EDT | 200.00 | 43.38 | 39.80 | 42.50 | 0.00 | - | - | 2 | 0.00% |
| MMM240119P00220000 | 2021-11-22 11:08AM EDT | 220.00 | 54.00 | 59.00 | 62.80 | 0.00 | - | 30 | 60 | 0.00% |
| MMM240119P00230000 | 2021-11-10 7:52AM EDT | 230.00 | 64.30 | 64.50 | 68.35 | 0.00 | - | - | 1 | 0.00% |
| MMM240119P00250000 | 2021-12-02 1:01PM EDT | 250.00 | 88.23 | 80.50 | 83.75 | 0.00 | - | - | 1 | 0.00% |
| MMM240119P00260000 | 2021-12-27 2:19PM EDT | 260.00 | 91.98 | 87.50 | 90.30 | 0.00 | - | - | 1 | 0.00% |
| MMM240119P00270000 | 2021-12-02 11:16AM EDT | 270.00 | 105.91 | 98.50 | 101.60 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
