MMM - 3M Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230602C00088000 | 2023-05-30 3:55PM EDT | 88.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230602C00090000 | 2023-05-31 3:52PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MMM230602C00091000 | 2023-05-31 3:55PM EDT | 91.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MMM230602C00092000 | 2023-05-31 3:54PM EDT | 92.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MMM230602C00093000 | 2023-05-31 3:55PM EDT | 93.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MMM230602C00094000 | 2023-05-31 3:59PM EDT | 94.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| MMM230602C00095000 | 2023-05-31 3:52PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 6.25% |
| MMM230602C00096000 | 2023-05-31 3:54PM EDT | 96.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| MMM230602C00097000 | 2023-05-31 3:56PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| MMM230602C00098000 | 2023-05-31 3:49PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| MMM230602C00099000 | 2023-05-31 3:57PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| MMM230602C00100000 | 2023-05-31 3:52PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| MMM230602C00101000 | 2023-05-31 3:58PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MMM230602C00102000 | 2023-05-31 2:17PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MMM230602C00103000 | 2023-05-31 3:52PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MMM230602C00104000 | 2023-05-31 1:58PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MMM230602C00105000 | 2023-05-31 11:20AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MMM230602C00106000 | 2023-05-31 10:02AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MMM230602C00107000 | 2023-05-31 11:59AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MMM230602C00108000 | 2023-05-31 10:27AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MMM230602C00109000 | 2023-05-30 11:04AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MMM230602C00110000 | 2023-05-31 11:16AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230602C00111000 | 2023-05-25 9:38AM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230602C00112000 | 2023-05-30 3:27PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MMM230602C00113000 | 2023-05-30 3:28PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230602C00114000 | 2023-05-30 3:28PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230602C00115000 | 2023-05-24 12:02PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230602C00116000 | 2023-05-24 11:40AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230602C00117000 | 2023-05-01 11:08AM EDT | 117.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 118.75% |
| MMM230602C00120000 | 2023-05-25 11:06AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230602C00125000 | 2023-05-04 10:17AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230602C00140000 | 2023-05-24 10:38AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MMM230602C00145000 | 2023-04-25 3:03PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 326.37% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230602P00080000 | 2023-05-26 11:55AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MMM230602P00085000 | 2023-05-31 12:13PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| MMM230602P00086000 | 2023-05-31 10:18AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230602P00087000 | 2023-05-31 3:10PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| MMM230602P00088000 | 2023-05-31 11:58AM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MMM230602P00089000 | 2023-05-31 2:46PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MMM230602P00090000 | 2023-05-31 3:52PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| MMM230602P00091000 | 2023-05-31 3:59PM EDT | 91.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| MMM230602P00092000 | 2023-05-31 3:59PM EDT | 92.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| MMM230602P00093000 | 2023-05-31 3:59PM EDT | 93.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 1.56% |
| MMM230602P00094000 | 2023-05-31 3:55PM EDT | 94.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| MMM230602P00095000 | 2023-05-31 3:49PM EDT | 95.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| MMM230602P00096000 | 2023-05-31 3:44PM EDT | 96.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MMM230602P00097000 | 2023-05-31 3:43PM EDT | 97.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MMM230602P00098000 | 2023-05-31 3:35PM EDT | 98.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MMM230602P00099000 | 2023-05-31 3:55PM EDT | 99.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MMM230602P00100000 | 2023-05-31 3:11PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MMM230602P00101000 | 2023-05-31 3:40PM EDT | 101.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| MMM230602P00102000 | 2023-05-31 3:29PM EDT | 102.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| MMM230602P00103000 | 2023-05-31 3:01PM EDT | 103.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| MMM230602P00104000 | 2023-05-30 3:34PM EDT | 104.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM230602P00105000 | 2023-05-31 3:02PM EDT | 105.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3,003 | 0 | 0.00% |
| MMM230602P00106000 | 2023-05-30 10:20AM EDT | 106.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM230602P00107000 | 2023-05-23 1:27PM EDT | 107.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MMM230602P00108000 | 2023-05-19 2:13PM EDT | 108.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM230602P00110000 | 2023-05-30 9:39AM EDT | 110.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230602P00112000 | 2023-04-26 12:00PM EDT | 112.00 | 9.11 | 14.80 | 15.45 | 0.00 | - | - | 0 | 0.00% |
| MMM230602P00115000 | 2023-05-31 3:58PM EDT | 115.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM230602P00120000 | 2023-05-30 1:08PM EDT | 120.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
