Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.890,71 +160,97 (+0,58%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220527C00120000 | 2022-05-16 12:10AM EDT | 120.00 | 27.80 | 22.10 | 25.65 | 0.00 | - | - | 0 | 62.89% |
| MMM220527C00138000 | 2022-05-18 3:43PM EDT | 138.00 | 11.12 | 6.60 | 6.95 | 0.00 | - | 3 | 0 | 44.87% |
| MMM220527C00140000 | 2022-05-20 1:47PM EDT | 140.00 | 4.65 | 5.00 | 5.30 | -4.46 | -48.96% | 3 | 0 | 41.41% |
| MMM220527C00144000 | 2022-05-20 3:37PM EDT | 144.00 | 2.32 | 2.31 | 2.68 | -1.98 | -46.05% | 29 | 3 | 37.55% |
| MMM220527C00145000 | 2022-05-20 3:56PM EDT | 145.00 | 2.00 | 1.90 | 2.17 | -4.89 | -70.97% | 75 | 36 | 36.77% |
| MMM220527C00146000 | 2022-05-20 3:56PM EDT | 146.00 | 1.63 | 1.47 | 1.81 | -1.27 | -43.79% | 263 | 85 | 37.26% |
| MMM220527C00147000 | 2022-05-20 3:49PM EDT | 147.00 | 1.15 | 1.13 | 1.37 | -1.52 | -56.93% | 94 | 38 | 35.77% |
| MMM220527C00148000 | 2022-05-20 3:30PM EDT | 148.00 | 0.83 | 0.82 | 1.09 | -1.37 | -62.27% | 69 | 30 | 35.84% |
| MMM220527C00149000 | 2022-05-20 3:57PM EDT | 149.00 | 0.70 | 0.63 | 0.75 | -1.07 | -60.45% | 43 | 54 | 33.94% |
| MMM220527C00150000 | 2022-05-20 3:59PM EDT | 150.00 | 0.50 | 0.46 | 0.57 | -1.02 | -67.11% | 483 | 301 | 33.99% |
| MMM220527C00152500 | 2022-05-20 3:56PM EDT | 152.50 | 0.25 | 0.20 | 0.28 | -0.49 | -66.22% | 659 | 186 | 34.38% |
| MMM220527C00155000 | 2022-05-20 3:53PM EDT | 155.00 | 0.25 | 0.11 | 0.46 | -0.10 | -28.57% | 154 | 2,116 | 46.88% |
| MMM220527C00157500 | 2022-05-20 3:13PM EDT | 157.50 | 0.11 | 0.04 | 0.18 | -0.14 | -56.00% | 62 | 66 | 43.36% |
| MMM220527C00160000 | 2022-05-20 1:29PM EDT | 160.00 | 0.04 | 0.04 | 0.81 | -0.11 | -73.33% | 59 | 2,301 | 59.42% |
| MMM220527C00165000 | 2022-05-19 11:32AM EDT | 165.00 | 0.10 | 0.02 | 0.13 | +0.05 | +100.00% | 1 | 51 | 52.15% |
| MMM220527C00170000 | 2022-05-17 12:34PM EDT | 170.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 10 | 20 | 76.07% |
| MMM220527C00175000 | 2022-05-06 11:24AM EDT | 175.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 8 | 78.91% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220527P00110000 | 2022-05-16 12:34PM EDT | 110.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 21 | 92.19% |
| MMM220527P00115000 | 2022-05-19 10:02AM EDT | 115.00 | 0.31 | 0.01 | 0.98 | 0.00 | - | 1 | 2 | 113.09% |
| MMM220527P00120000 | 2022-05-20 3:15PM EDT | 120.00 | 0.08 | 0.00 | 0.17 | +0.03 | +60.00% | 31 | 4 | 68.75% |
| MMM220527P00125000 | 2022-05-20 1:09PM EDT | 125.00 | 0.16 | 0.01 | 0.71 | +0.06 | +60.00% | 1 | 53 | 72.66% |
| MMM220527P00130000 | 2022-05-20 1:08PM EDT | 130.00 | 0.15 | 0.02 | 0.25 | +0.07 | +87.50% | 4 | 37 | 51.66% |
| MMM220527P00132000 | 2022-05-20 2:40PM EDT | 132.00 | 0.30 | 0.17 | 0.34 | +0.24 | +400.00% | 10 | 19 | 48.93% |
| MMM220527P00133000 | 2022-05-20 3:43PM EDT | 133.00 | 0.31 | 0.19 | 0.36 | +0.13 | +72.22% | 36 | 2 | 46.34% |
| MMM220527P00134000 | 2022-05-20 3:53PM EDT | 134.00 | 0.40 | 0.26 | 0.50 | +0.18 | +81.82% | 46 | 26 | 47.17% |
| MMM220527P00135000 | 2022-05-20 3:59PM EDT | 135.00 | 0.48 | 0.42 | 0.52 | +0.31 | +182.35% | 27 | 41 | 44.14% |
| MMM220527P00136000 | 2022-05-20 3:52PM EDT | 136.00 | 0.56 | 0.52 | 0.63 | +0.29 | +107.41% | 620 | 842 | 43.16% |
| MMM220527P00137000 | 2022-05-20 3:36PM EDT | 137.00 | 0.87 | 0.63 | 0.82 | +0.37 | +74.00% | 20 | 24 | 43.36% |
| MMM220527P00138000 | 2022-05-20 3:46PM EDT | 138.00 | 0.95 | 0.71 | 1.08 | +0.42 | +79.25% | 65 | 84 | 44.14% |
| MMM220527P00139000 | 2022-05-20 3:14PM EDT | 139.00 | 1.55 | 0.95 | 1.08 | +0.97 | +167.24% | 99 | 70 | 39.70% |
| MMM220527P00140000 | 2022-05-20 3:52PM EDT | 140.00 | 1.30 | 1.02 | 1.40 | +0.87 | +202.33% | 684 | 135 | 40.31% |
| MMM220527P00141000 | 2022-05-20 3:49PM EDT | 141.00 | 1.54 | 1.40 | 1.72 | +0.63 | +69.23% | 37 | 278 | 40.09% |
| MMM220527P00142000 | 2022-05-20 3:33PM EDT | 142.00 | 2.39 | 1.68 | 1.94 | +1.50 | +168.54% | 154 | 76 | 37.74% |
| MMM220527P00143000 | 2022-05-20 3:33PM EDT | 143.00 | 2.61 | 2.04 | 2.41 | +1.60 | +158.42% | 153 | 129 | 38.26% |
| MMM220527P00144000 | 2022-05-20 3:13PM EDT | 144.00 | 3.69 | 2.50 | 2.79 | +2.55 | +223.68% | 80 | 308 | 36.74% |
| MMM220527P00145000 | 2022-05-20 2:44PM EDT | 145.00 | 4.18 | 2.92 | 3.35 | +2.50 | +148.81% | 72 | 235 | 36.89% |
| MMM220527P00146000 | 2022-05-20 2:27PM EDT | 146.00 | 4.13 | 3.50 | 3.85 | +1.85 | +81.14% | 46 | 105 | 35.40% |
| MMM220527P00147000 | 2022-05-20 2:49PM EDT | 147.00 | 5.32 | 4.15 | 4.50 | +3.55 | +200.56% | 78 | 75 | 35.16% |
| MMM220527P00148000 | 2022-05-20 2:10PM EDT | 148.00 | 6.25 | 4.85 | 5.20 | +4.12 | +193.43% | 67 | 62 | 34.86% |
| MMM220527P00149000 | 2022-05-20 1:50PM EDT | 149.00 | 7.20 | 5.40 | 6.85 | +4.62 | +179.07% | 34 | 43 | 49.49% |
| MMM220527P00150000 | 2022-05-20 3:29PM EDT | 150.00 | 6.80 | 6.35 | 6.90 | +2.72 | +66.67% | 65 | 130 | 37.23% |
| MMM220527P00152500 | 2022-05-20 2:11PM EDT | 152.50 | 10.25 | 8.15 | 9.70 | +4.14 | +67.76% | 4 | 51 | 51.95% |
| MMM220527P00155000 | 2022-05-20 3:59PM EDT | 155.00 | 11.33 | 10.55 | 11.70 | +2.33 | +25.89% | 19 | 41 | 48.83% |
| MMM220527P00160000 | 2022-05-19 1:07PM EDT | 160.00 | 13.08 | 15.30 | 18.00 | 0.00 | - | 8 | 27 | 61.23% |
| MMM220527P00175000 | 2022-04-18 12:08AM EDT | 175.00 | 27.96 | 23.10 | 26.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
