Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.623,48 +113,23 (+0,32%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231208C00070000 | 2023-11-16 1:51PM EST | 70.00 | 25.75 | 29.35 | 30.50 | 0.00 | - | 1 | 3 | 118.75% |
| MMM231208C00077000 | 2023-11-27 3:46PM EST | 77.00 | 20.50 | 22.55 | 23.65 | 0.00 | - | 1 | 2 | 110.84% |
| MMM231208C00080000 | 2023-11-20 1:25PM EST | 80.00 | 15.00 | 19.35 | 20.35 | 0.00 | - | 1 | 2 | 113.38% |
| MMM231208C00081000 | 2023-12-01 3:41PM EST | 81.00 | 18.81 | 18.50 | 19.50 | +4.41 | +30.63% | 5 | 5 | 83.98% |
| MMM231208C00082000 | 2023-11-20 1:28PM EST | 82.00 | 13.00 | 17.45 | 18.45 | 0.00 | - | 1 | 1 | 74.41% |
| MMM231208C00085000 | 2023-11-27 2:08PM EST | 85.00 | 12.45 | 14.65 | 15.45 | 0.00 | - | 1 | 1 | 71.48% |
| MMM231208C00086000 | 2023-11-27 2:01PM EST | 86.00 | 11.40 | 13.20 | 14.60 | 0.00 | - | 4 | 9 | 52.54% |
| MMM231208C00087000 | 2023-11-21 3:32PM EST | 87.00 | 7.41 | 12.55 | 13.35 | 0.00 | - | - | 0 | 55.08% |
| MMM231208C00088000 | 2023-11-21 12:30PM EST | 88.00 | 6.75 | 11.55 | 12.60 | 0.00 | - | 5 | 5 | 60.45% |
| MMM231208C00089000 | 2023-11-28 2:52PM EST | 89.00 | 10.04 | 10.50 | 11.45 | 0.00 | - | 2 | 2 | 72.75% |
| MMM231208C00090000 | 2023-11-24 12:30PM EST | 90.00 | 5.95 | 9.30 | 10.55 | 0.00 | - | 2 | 2 | 71.09% |
| MMM231208C00091000 | 2023-11-28 2:59PM EST | 91.00 | 8.10 | 8.65 | 9.70 | 0.00 | - | 3 | 4 | 52.25% |
| MMM231208C00092000 | 2023-11-17 3:55PM EST | 92.00 | 4.28 | 7.45 | 8.70 | 0.00 | - | 3 | 2 | 64.99% |
| MMM231208C00093000 | 2023-11-28 9:48AM EST | 93.00 | 5.30 | 6.60 | 7.40 | 0.00 | - | 2 | 3 | 50.68% |
| MMM231208C00094000 | 2023-12-01 1:38PM EST | 94.00 | 6.10 | 5.75 | 6.45 | +0.96 | +18.68% | 1 | 77 | 46.97% |
| MMM231208C00095000 | 2023-12-01 2:32PM EST | 95.00 | 4.99 | 4.95 | 5.10 | +0.94 | +23.21% | 17 | 132 | 30.86% |
| MMM231208C00096000 | 2023-12-01 2:02PM EST | 96.00 | 4.00 | 3.95 | 4.35 | +0.64 | +19.05% | 10 | 497 | 33.45% |
| MMM231208C00097000 | 2023-12-01 2:44PM EST | 97.00 | 3.05 | 3.10 | 3.25 | +0.52 | +20.55% | 31 | 271 | 25.39% |
| MMM231208C00098000 | 2023-12-01 2:06PM EST | 98.00 | 2.43 | 2.29 | 2.41 | +0.50 | +25.91% | 45 | 744 | 23.39% |
| MMM231208C00099000 | 2023-12-01 2:16PM EST | 99.00 | 1.61 | 1.58 | 1.68 | +0.43 | +36.44% | 63 | 440 | 21.97% |
| MMM231208C00100000 | 2023-12-01 3:56PM EST | 100.00 | 1.05 | 1.01 | 1.09 | +0.25 | +31.25% | 226 | 429 | 21.07% |
| MMM231208C00101000 | 2023-12-01 3:53PM EST | 101.00 | 0.63 | 0.60 | 0.65 | +0.16 | +34.04% | 367 | 235 | 20.41% |
| MMM231208C00102000 | 2023-12-01 3:49PM EST | 102.00 | 0.36 | 0.33 | 0.38 | +0.04 | +12.50% | 132 | 146 | 20.61% |
| MMM231208C00103000 | 2023-12-01 3:35PM EST | 103.00 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 58 | 49 | 20.51% |
| MMM231208C00104000 | 2023-12-01 3:47PM EST | 104.00 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 24 | 93 | 21.97% |
| MMM231208C00105000 | 2023-12-01 3:49PM EST | 105.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 59 | 95 | 23.05% |
| MMM231208C00106000 | 2023-12-01 3:48PM EST | 106.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 23 | 15 | 24.02% |
| MMM231208C00110000 | 2023-11-15 12:44PM EST | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.59% |
| MMM231208C00115000 | 2023-10-30 8:56AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231208P00075000 | 2023-10-30 2:19PM EST | 75.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 3 | 168.36% |
| MMM231208P00077000 | 2023-11-21 9:30AM EST | 77.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 52 | 73.44% |
| MMM231208P00078000 | 2023-11-30 10:13AM EST | 78.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 10 | 94.92% |
| MMM231208P00079000 | 2023-11-03 9:28AM EST | 79.00 | 0.28 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 91.21% |
| MMM231208P00080000 | 2023-11-10 10:30AM EST | 80.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 18 | 86.52% |
| MMM231208P00081000 | 2023-11-30 10:13AM EST | 81.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 33 | 81.84% |
| MMM231208P00082000 | 2023-11-27 10:10AM EST | 82.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 52 | 80.37% |
| MMM231208P00083000 | 2023-11-28 10:01AM EST | 83.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 14 | 58.98% |
| MMM231208P00084000 | 2023-11-28 1:37PM EST | 84.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 56.64% |
| MMM231208P00085000 | 2023-11-30 11:40AM EST | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 100 | 68 | 52.34% |
| MMM231208P00086000 | 2023-11-30 2:45PM EST | 86.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 51 | 50.00% |
| MMM231208P00087000 | 2023-11-29 9:46AM EST | 87.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 94 | 47.46% |
| MMM231208P00088000 | 2023-11-27 3:31PM EST | 88.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 17 | 48.05% |
| MMM231208P00089000 | 2023-12-01 11:47AM EST | 89.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 18 | 75 | 43.36% |
| MMM231208P00090000 | 2023-11-30 11:06AM EST | 90.00 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 1 | 99 | 41.80% |
| MMM231208P00091000 | 2023-12-01 10:42AM EST | 91.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3 | 294 | 33.79% |
| MMM231208P00092000 | 2023-12-01 11:42AM EST | 92.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 1 | 108 | 35.16% |
| MMM231208P00093000 | 2023-12-01 1:39PM EST | 93.00 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 104 | 133 | 29.10% |
| MMM231208P00094000 | 2023-12-01 11:27AM EST | 94.00 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 7 | 57 | 27.54% |
| MMM231208P00095000 | 2023-12-01 11:56AM EST | 95.00 | 0.11 | 0.07 | 0.10 | -0.09 | -45.00% | 10 | 483 | 24.22% |
| MMM231208P00096000 | 2023-12-01 2:12PM EST | 96.00 | 0.15 | 0.12 | 0.15 | -0.15 | -50.00% | 15 | 412 | 22.46% |
| MMM231208P00097000 | 2023-12-01 3:58PM EST | 97.00 | 0.24 | 0.21 | 0.25 | -0.21 | -46.67% | 197 | 116 | 21.29% |
| MMM231208P00098000 | 2023-12-01 3:54PM EST | 98.00 | 0.39 | 0.39 | 0.44 | -0.37 | -48.68% | 87 | 396 | 20.73% |
| MMM231208P00099000 | 2023-12-01 3:40PM EST | 99.00 | 0.73 | 0.66 | 0.72 | -0.35 | -32.41% | 29 | 124 | 19.90% |
| MMM231208P00100000 | 2023-12-01 3:07PM EST | 100.00 | 1.25 | 1.06 | 1.14 | -0.41 | -24.70% | 8 | 13 | 19.26% |
| MMM231208P00105000 | 2023-11-17 10:37AM EST | 105.00 | 9.40 | 4.95 | 5.30 | 0.00 | - | 1 | 0 | 26.66% |
| MMM231208P00110000 | 2023-10-27 12:54PM EST | 110.00 | 23.35 | 13.80 | 14.40 | 0.00 | - | 1 | 0 | 138.77% |
| MMM231208P00115000 | 2023-10-27 12:56PM EST | 115.00 | 28.30 | 18.80 | 19.25 | 0.00 | - | 1 | 0 | 162.55% |
| MMM231208P00120000 | 2023-10-27 1:01PM EST | 120.00 | 33.30 | 23.00 | 25.80 | 0.00 | - | 5 | 0 | 193.07% |
