Deutsche Märkte öffnen in 5 Stunden 21 Minuten
Nikkei 225
28.054,11 +271,18 (+0,98%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.807,11 -142,44 (-0,55%) CMC Crypto 200
615,72 -3,53 (-0,57%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119C00055000 | 2023-03-27 3:52PM EDT | 55.00 | 46.92 | 47.70 | 48.95 | 0.00 | - | 3 | 5 | 49.23% |
| MMM240119C00060000 | 2023-03-10 1:16PM EDT | 60.00 | 46.12 | 42.90 | 44.05 | 0.00 | - | 1 | 108 | 44.37% |
| MMM240119C00065000 | 2023-03-21 9:30AM EDT | 65.00 | 40.95 | 38.00 | 39.25 | 0.00 | - | 1 | 2 | 40.53% |
| MMM240119C00070000 | 2023-03-29 11:43AM EDT | 70.00 | 33.30 | 33.70 | 34.35 | 0.00 | - | 2 | 18 | 35.97% |
| MMM240119C00075000 | 2023-03-23 2:14PM EDT | 75.00 | 29.40 | 29.30 | 29.95 | 0.00 | - | 1 | 138 | 34.40% |
| MMM240119C00080000 | 2023-03-29 3:18PM EDT | 80.00 | 25.20 | 24.90 | 25.65 | 0.00 | - | 2 | 41 | 32.54% |
| MMM240119C00085000 | 2023-03-30 3:54PM EDT | 85.00 | 21.45 | 20.90 | 21.70 | +0.45 | +2.14% | 2 | 15 | 31.37% |
| MMM240119C00090000 | 2023-03-28 10:45AM EDT | 90.00 | 17.40 | 17.45 | 18.00 | 0.00 | - | 1 | 67 | 30.15% |
| MMM240119C00095000 | 2023-03-16 11:16AM EDT | 95.00 | 15.28 | 13.80 | 14.75 | 0.00 | - | 1 | 28 | 29.41% |
| MMM240119C00100000 | 2023-03-30 11:59AM EDT | 100.00 | 11.70 | 11.15 | 11.60 | +0.15 | +1.30% | 2 | 276 | 27.97% |
| MMM240119C00105000 | 2023-03-30 1:13PM EDT | 105.00 | 8.99 | 8.55 | 9.65 | +0.54 | +6.39% | 1 | 169 | 28.85% |
| MMM240119C00110000 | 2023-03-30 2:59PM EDT | 110.00 | 6.74 | 6.60 | 7.25 | -0.05 | -0.74% | 852 | 2,188 | 27.50% |
| MMM240119C00115000 | 2023-03-30 2:46PM EDT | 115.00 | 4.90 | 4.90 | 5.20 | +0.10 | +2.08% | 9 | 527 | 26.10% |
| MMM240119C00120000 | 2023-03-30 1:38PM EDT | 120.00 | 3.65 | 3.40 | 3.85 | +0.10 | +2.82% | 3 | 1,563 | 25.73% |
| MMM240119C00125000 | 2023-03-30 11:59AM EDT | 125.00 | 2.70 | 2.50 | 2.80 | +0.28 | +11.57% | 1 | 1,194 | 25.40% |
| MMM240119C00130000 | 2023-03-30 3:25PM EDT | 130.00 | 1.88 | 1.67 | 2.05 | +0.06 | +3.30% | 5 | 2,288 | 25.31% |
| MMM240119C00135000 | 2023-03-27 11:06AM EDT | 135.00 | 1.35 | 1.20 | 1.47 | +0.10 | +8.00% | 14 | 1,064 | 25.15% |
| MMM240119C00140000 | 2023-03-30 1:34PM EDT | 140.00 | 0.93 | 0.89 | 1.07 | -0.03 | -3.12% | 16 | 1,087 | 25.18% |
| MMM240119C00145000 | 2023-03-30 9:49AM EDT | 145.00 | 0.69 | 0.60 | 0.78 | +0.03 | +4.55% | 2 | 1,040 | 25.24% |
| MMM240119C00150000 | 2023-03-30 3:48PM EDT | 150.00 | 0.53 | 0.50 | 0.58 | -0.01 | -1.85% | 8 | 1,524 | 25.44% |
| MMM240119C00155000 | 2023-03-30 3:12PM EDT | 155.00 | 0.30 | 0.30 | 0.56 | -0.14 | -31.82% | 1 | 618 | 26.93% |
| MMM240119C00160000 | 2023-03-29 10:03AM EDT | 160.00 | 0.35 | 0.30 | 0.61 | 0.00 | - | 7 | 1,764 | 28.98% |
| MMM240119C00165000 | 2023-03-29 9:57AM EDT | 165.00 | 0.33 | 0.20 | 0.49 | 0.00 | - | 1 | 702 | 29.30% |
| MMM240119C00170000 | 2023-03-27 9:30AM EDT | 170.00 | 0.25 | 0.21 | 0.48 | 0.00 | - | 2 | 434 | 30.62% |
| MMM240119C00175000 | 2023-03-29 9:35AM EDT | 175.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 1 | 2,073 | 31.01% |
| MMM240119C00180000 | 2023-03-30 12:23PM EDT | 180.00 | 0.19 | 0.07 | 0.48 | -0.02 | -9.52% | 2 | 637 | 33.30% |
| MMM240119C00185000 | 2023-03-29 10:59AM EDT | 185.00 | 0.20 | 0.08 | 0.23 | 0.00 | - | 2 | 161 | 30.81% |
| MMM240119C00190000 | 2023-03-30 12:17PM EDT | 190.00 | 0.16 | 0.10 | 0.18 | +0.01 | +6.67% | 1 | 156 | 30.86% |
| MMM240119C00195000 | 2023-03-09 4:22PM EDT | 195.00 | 0.13 | 0.10 | 0.30 | 0.00 | - | 1 | 88 | 34.33% |
| MMM240119C00200000 | 2023-03-30 3:29PM EDT | 200.00 | 0.14 | 0.04 | 0.33 | +0.06 | +75.00% | 10 | 477 | 35.94% |
| MMM240119C00210000 | 2023-03-28 3:38PM EDT | 210.00 | 0.15 | 0.08 | 0.16 | 0.00 | - | 1 | 241 | 34.38% |
| MMM240119C00220000 | 2023-03-30 9:36AM EDT | 220.00 | 0.12 | 0.05 | 0.21 | -0.05 | -29.41% | 1 | 182 | 37.55% |
| MMM240119C00230000 | 2023-02-24 10:48AM EDT | 230.00 | 0.15 | 0.03 | 0.24 | 0.00 | - | 12 | 58 | 40.04% |
| MMM240119C00240000 | 2023-03-23 11:26AM EDT | 240.00 | 0.23 | 0.02 | 0.19 | 0.00 | - | 2 | 64 | 40.53% |
| MMM240119C00250000 | 2023-02-06 10:58AM EDT | 250.00 | 0.16 | 0.03 | 0.16 | 0.00 | - | 2 | 148 | 41.21% |
| MMM240119C00260000 | 2023-02-07 12:28PM EDT | 260.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 3 | 73 | 42.73% |
| MMM240119C00270000 | 2023-03-28 3:36PM EDT | 270.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119P00055000 | 2023-03-30 11:19AM EDT | 55.00 | 0.45 | 0.26 | 0.75 | -0.10 | -18.18% | 5 | 82 | 44.48% |
| MMM240119P00060000 | 2023-03-30 11:27AM EDT | 60.00 | 0.86 | 0.65 | 1.02 | 0.00 | - | 5 | 690 | 42.07% |
| MMM240119P00065000 | 2023-03-17 2:58PM EDT | 65.00 | 1.65 | 1.11 | 1.29 | 0.00 | - | 3 | 770 | 39.15% |
| MMM240119P00070000 | 2023-03-27 2:02PM EDT | 70.00 | 1.91 | 1.58 | 1.82 | 0.00 | - | 2 | 230 | 37.65% |
| MMM240119P00075000 | 2023-03-30 11:27AM EDT | 75.00 | 2.22 | 2.22 | 2.42 | -0.47 | -17.47% | 5 | 813 | 35.76% |
| MMM240119P00080000 | 2023-03-30 10:06AM EDT | 80.00 | 3.00 | 2.98 | 3.25 | -0.10 | -3.23% | 11 | 2,848 | 34.24% |
| MMM240119P00085000 | 2023-03-30 9:30AM EDT | 85.00 | 4.00 | 4.00 | 4.25 | -0.34 | -7.83% | 1 | 1,032 | 32.63% |
| MMM240119P00090000 | 2023-03-30 11:00AM EDT | 90.00 | 5.07 | 5.20 | 5.60 | -0.33 | -6.11% | 6 | 1,348 | 31.43% |
| MMM240119P00095000 | 2023-03-29 1:33PM EDT | 95.00 | 7.10 | 6.75 | 7.15 | 0.00 | - | 2 | 803 | 29.97% |
| MMM240119P00100000 | 2023-03-30 10:40AM EDT | 100.00 | 8.50 | 8.70 | 9.20 | -0.66 | -7.21% | 2 | 2,930 | 29.06% |
| MMM240119P00105000 | 2023-03-30 2:43PM EDT | 105.00 | 11.40 | 11.05 | 11.90 | -0.14 | -1.21% | 15 | 600 | 28.96% |
| MMM240119P00110000 | 2023-03-30 9:30AM EDT | 110.00 | 13.45 | 13.15 | 14.70 | -1.03 | -7.11% | 3 | 1,515 | 28.16% |
| MMM240119P00115000 | 2023-03-29 10:58AM EDT | 115.00 | 17.75 | 16.95 | 17.80 | 0.00 | - | 2 | 2,535 | 27.22% |
| MMM240119P00120000 | 2023-03-29 10:58AM EDT | 120.00 | 21.35 | 20.65 | 21.40 | 0.00 | - | 1 | 2,741 | 26.80% |
| MMM240119P00125000 | 2023-03-27 11:11AM EDT | 125.00 | 26.40 | 24.50 | 25.15 | 0.00 | - | 1 | 775 | 25.89% |
| MMM240119P00130000 | 2023-03-24 1:56PM EDT | 130.00 | 31.10 | 28.70 | 29.45 | 0.00 | - | 2 | 782 | 26.08% |
| MMM240119P00135000 | 2023-03-29 12:55PM EDT | 135.00 | 34.00 | 32.95 | 34.00 | 0.00 | - | 1 | 807 | 26.66% |
| MMM240119P00140000 | 2023-03-22 3:36PM EDT | 140.00 | 38.75 | 37.70 | 38.70 | 0.00 | - | 1 | 1,084 | 27.49% |
| MMM240119P00145000 | 2023-03-28 11:20AM EDT | 145.00 | 44.18 | 41.70 | 43.95 | 0.00 | - | 1 | 423 | 30.88% |
| MMM240119P00150000 | 2023-03-01 2:51PM EDT | 150.00 | 39.80 | 46.85 | 48.55 | 0.00 | - | 29 | 391 | 30.74% |
| MMM240119P00155000 | 2023-03-30 3:21PM EDT | 155.00 | 52.88 | 51.75 | 53.50 | +5.39 | +11.35% | 1 | 6 | 32.30% |
| MMM240119P00160000 | 2023-03-17 2:28PM EDT | 160.00 | 57.80 | 56.45 | 58.45 | 0.00 | - | 1 | 407 | 33.75% |
| MMM240119P00165000 | 2023-03-10 4:03PM EDT | 165.00 | 61.25 | 61.55 | 63.35 | 0.00 | - | 34 | 27 | 34.75% |
| MMM240119P00170000 | 2023-02-23 4:13PM EDT | 170.00 | 60.65 | 68.00 | 70.50 | 0.00 | - | 2 | 0 | 47.64% |
| MMM240119P00175000 | 2023-03-30 10:53AM EDT | 175.00 | 71.37 | 71.45 | 73.25 | -1.58 | -2.17% | 1 | 61 | 37.13% |
| MMM240119P00180000 | 2022-11-21 2:29PM EDT | 180.00 | 52.80 | 56.00 | 58.65 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240119P00185000 | 2022-10-25 1:52PM EDT | 185.00 | 68.72 | 55.60 | 57.80 | 0.00 | - | 2 | 2 | 0.00% |
| MMM240119P00190000 | 2022-08-15 1:48PM EDT | 190.00 | 42.85 | 71.95 | 73.65 | 0.00 | - | 1 | 6 | 0.00% |
| MMM240119P00195000 | 2022-09-16 2:05PM EDT | 195.00 | 78.85 | 81.15 | 83.70 | 0.00 | - | 2 | 5 | 0.00% |
| MMM240119P00200000 | 2023-02-06 10:57AM EDT | 200.00 | 84.52 | 92.85 | 94.55 | 0.00 | - | 20 | 0 | 0.00% |
| MMM240119P00210000 | 2022-11-30 11:26AM EDT | 210.00 | 86.10 | 90.10 | 92.05 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240119P00220000 | 2023-03-10 10:48AM EDT | 220.00 | 115.00 | 115.70 | 118.50 | 0.00 | - | 1 | 0 | 50.50% |
| MMM240119P00230000 | 2023-03-13 11:47AM EDT | 230.00 | 126.25 | 126.25 | 128.50 | 0.00 | - | 2 | 0 | 52.65% |
| MMM240119P00240000 | 2022-03-10 11:08AM EDT | 240.00 | 98.74 | 90.10 | 94.90 | 0.00 | - | 2 | 5 | 0.00% |
| MMM240119P00250000 | 2022-10-25 1:52PM EDT | 250.00 | 133.41 | 120.90 | 123.25 | 0.00 | - | 2 | 2 | 0.00% |
| MMM240119P00260000 | 2022-10-21 12:17PM EDT | 260.00 | 145.18 | 132.05 | 134.75 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240119P00270000 | 2023-03-17 12:48PM EDT | 270.00 | 167.21 | 166.70 | 167.70 | 0.00 | - | 2 | 3 | 51.42% |
