Deutsche Märkte schließen in 2 Stunden 34 Minuten
DAX
12.398,96 -71,82 (-0,58%) Euro Stoxx 50
3.407,06 -26,39 (-0,77%) Dow Jones 30
29.926,94 -346,93 (-1,15%) Gold
1.706,20 -14,60 (-0,85%) EUR/USD
0,9743 -0,0052 (-0,5358%) BTC-EUR
20.158,84 -769,59 (-3,68%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Vorbörslich:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM221021C00065000 | 2022-07-28 1:01PM EDT | 65.00 | 74.90 | 83.80 | 86.75 | 0.00 | - | - | 4 | 1,002.10% |
| MMM221021C00090000 | 2022-07-06 9:41AM EDT | 90.00 | 39.93 | 53.35 | 53.95 | 0.00 | - | - | 3 | 548.44% |
| MMM221021C00095000 | 2022-07-26 9:30AM EDT | 95.00 | 48.35 | 54.45 | 56.70 | 0.00 | - | - | 4 | 601.17% |
| MMM221021C00105000 | 2022-07-29 10:20AM EDT | 105.00 | 35.80 | 44.50 | 46.70 | 0.00 | - | - | 1 | 507.64% |
| MMM221021C00115000 | 2022-07-12 11:13AM EDT | 115.00 | 18.85 | 33.90 | 36.20 | 0.00 | - | - | 6 | 416.26% |
| MMM221021C00120000 | 2022-08-04 12:35PM EDT | 120.00 | 24.14 | 29.60 | 31.30 | 0.00 | - | - | 93 | 380.81% |
| MMM221021C00125000 | 2022-08-10 9:48AM EDT | 125.00 | 25.22 | 24.30 | 27.05 | +6.67 | +35.96% | 1 | 131 | 343.82% |
| MMM221021C00130000 | 2022-08-10 10:44AM EDT | 130.00 | 20.55 | 19.50 | 22.20 | +1.19 | +6.15% | 6 | 1,434 | 306.25% |
| MMM221021C00135000 | 2022-08-11 12:12PM EDT | 135.00 | 16.25 | 15.55 | 16.30 | +1.58 | +10.77% | 9 | 399 | 266.77% |
| MMM221021C00140000 | 2022-08-11 12:34PM EDT | 140.00 | 12.29 | 11.45 | 12.35 | +1.99 | +19.32% | 3 | 875 | 235.45% |
| MMM221021C00145000 | 2022-08-11 11:08AM EDT | 145.00 | 8.50 | 7.75 | 8.35 | +1.61 | +23.37% | 2 | 1,054 | 202.81% |
| MMM221021C00150000 | 2022-08-11 2:33PM EDT | 150.00 | 5.23 | 4.90 | 5.35 | +0.90 | +20.79% | 22 | 1,321 | 176.34% |
| MMM221021C00155000 | 2022-08-11 1:01PM EDT | 155.00 | 3.22 | 2.69 | 3.15 | +0.77 | +31.43% | 49 | 1,793 | 152.95% |
| MMM221021C00160000 | 2022-08-11 1:50PM EDT | 160.00 | 1.65 | 1.30 | 1.71 | +0.40 | +32.00% | 2 | 1,581 | 134.18% |
| MMM221021C00165000 | 2022-08-11 1:04PM EDT | 165.00 | 0.69 | 0.70 | 0.84 | +0.14 | +25.45% | 3 | 875 | 121.78% |
| MMM221021C00170000 | 2022-08-11 10:50AM EDT | 170.00 | 0.31 | 0.29 | 0.42 | +0.03 | +10.71% | 19 | 1,143 | 111.33% |
| MMM221021C00175000 | 2022-08-09 2:18PM EDT | 175.00 | 0.12 | 0.06 | 0.28 | 0.00 | - | 1 | 266 | 104.69% |
| MMM221021C00180000 | 2022-08-10 2:54PM EDT | 180.00 | 0.05 | 0.07 | 0.17 | -0.08 | -61.54% | 2 | 279 | 104.88% |
| MMM221021C00185000 | 2022-08-05 12:07PM EDT | 185.00 | 0.07 | 0.05 | 0.23 | 0.00 | - | 2 | 68 | 112.11% |
| MMM221021C00190000 | 2022-08-05 10:16AM EDT | 190.00 | 0.08 | 0.04 | 0.32 | 0.00 | - | 2 | 144 | 121.09% |
| MMM221021C00195000 | 2022-08-05 12:07PM EDT | 195.00 | 0.04 | 0.04 | 0.13 | 0.00 | - | 2 | 26 | 114.45% |
| MMM221021C00200000 | 2022-08-04 2:23PM EDT | 200.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 21 | 45 | 118.75% |
| MMM221021C00210000 | 2022-08-08 10:34AM EDT | 210.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 2 | 34 | 136.72% |
| MMM221021C00220000 | 2022-07-22 10:13AM EDT | 220.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 1,026 | 122.66% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM221021P00065000 | 2022-08-08 2:39PM EDT | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 23 | 103.91% |
| MMM221021P00070000 | 2022-08-01 1:20PM EDT | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 7 | 92.19% |
| MMM221021P00075000 | 2022-08-01 1:20PM EDT | 75.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | - | 105 | 79.30% |
| MMM221021P00080000 | 2022-08-01 1:20PM EDT | 80.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | - | 21 | 69.53% |
| MMM221021P00085000 | 2022-08-01 1:19PM EDT | 85.00 | 0.17 | 0.02 | 0.08 | 0.00 | - | - | 110 | 58.98% |
| MMM221021P00090000 | 2022-08-10 9:45AM EDT | 90.00 | 0.10 | 0.05 | 0.11 | -0.06 | -37.50% | 5 | 56 | 51.17% |
| MMM221021P00095000 | 2022-08-01 1:18PM EDT | 95.00 | 0.22 | 0.04 | 0.17 | 0.00 | - | - | 25 | 45.31% |
| MMM221021P00100000 | 2022-08-10 3:50PM EDT | 100.00 | 0.15 | 0.07 | 0.22 | -0.06 | -28.57% | 1 | 154 | 34.77% |
| MMM221021P00105000 | 2022-08-09 12:27PM EDT | 105.00 | 0.27 | 0.17 | 0.25 | 0.00 | - | 2 | 143 | 22.41% |
| MMM221021P00110000 | 2022-08-10 2:17PM EDT | 110.00 | 0.31 | 0.25 | 0.35 | +0.03 | +10.71% | 2 | 88 | 8.79% |
| MMM221021P00115000 | 2022-08-11 9:59AM EDT | 115.00 | 0.38 | 0.33 | 0.43 | -0.12 | -24.00% | 2 | 1,825 | 0.00% |
| MMM221021P00120000 | 2022-08-11 1:39PM EDT | 120.00 | 0.52 | 0.42 | 0.58 | -0.18 | -25.71% | 5 | 573 | 0.00% |
| MMM221021P00125000 | 2022-08-11 11:18AM EDT | 125.00 | 0.68 | 0.72 | 0.85 | -0.37 | -35.24% | 13 | 525 | 0.00% |
| MMM221021P00130000 | 2022-08-11 1:03PM EDT | 130.00 | 1.07 | 1.01 | 1.21 | -0.52 | -32.70% | 247 | 2,667 | 0.00% |
| MMM221021P00135000 | 2022-08-11 2:21PM EDT | 135.00 | 1.71 | 1.57 | 1.82 | -0.64 | -27.23% | 17 | 676 | 0.00% |
| MMM221021P00140000 | 2022-08-11 11:43AM EDT | 140.00 | 2.49 | 2.46 | 2.76 | -1.01 | -28.86% | 18 | 1,279 | 0.00% |
| MMM221021P00145000 | 2022-08-11 1:54PM EDT | 145.00 | 3.82 | 3.85 | 4.20 | -1.53 | -28.60% | 18 | 756 | 0.00% |
| MMM221021P00150000 | 2022-08-11 1:44PM EDT | 150.00 | 5.75 | 5.90 | 6.35 | -1.76 | -23.44% | 67 | 479 | 0.00% |
| MMM221021P00155000 | 2022-08-11 1:54PM EDT | 155.00 | 8.52 | 8.65 | 9.15 | -1.65 | -16.22% | 1 | 227 | 0.00% |
| MMM221021P00160000 | 2022-08-11 9:47AM EDT | 160.00 | 11.87 | 12.15 | 13.00 | -1.13 | -8.69% | 1 | 298 | 0.00% |
| MMM221021P00165000 | 2022-08-01 1:29PM EDT | 165.00 | 23.56 | 16.50 | 17.25 | 0.00 | - | - | 125 | 0.00% |
| MMM221021P00170000 | 2022-08-11 9:32AM EDT | 170.00 | 21.22 | 21.20 | 22.10 | -3.14 | -12.89% | 1 | 80 | 0.00% |
| MMM221021P00175000 | 2022-08-10 3:42PM EDT | 175.00 | 27.25 | 26.00 | 27.15 | -1.41 | -4.92% | 1 | 92 | 0.00% |
| MMM221021P00180000 | 2022-07-29 3:14PM EDT | 180.00 | 38.20 | 31.00 | 32.05 | 0.00 | - | - | 82 | 0.00% |
| MMM221021P00185000 | 2022-07-29 3:15PM EDT | 185.00 | 43.10 | 35.70 | 37.30 | 0.00 | - | - | 33 | 0.00% |
| MMM221021P00190000 | 2022-08-11 10:06AM EDT | 190.00 | 40.47 | 40.70 | 42.00 | -7.63 | -15.86% | 1 | 119 | 0.00% |
| MMM221021P00195000 | 2022-08-04 2:45PM EDT | 195.00 | 49.05 | 45.85 | 47.10 | 0.00 | - | - | 192 | 0.00% |
| MMM221021P00200000 | 2022-07-29 3:14PM EDT | 200.00 | 58.15 | 50.60 | 52.25 | 0.00 | - | - | 12 | 0.00% |
| MMM221021P00210000 | 2022-07-29 3:18PM EDT | 210.00 | 68.15 | 60.40 | 62.65 | 0.00 | - | - | 6 | 0.00% |
| MMM221021P00220000 | 2022-08-10 12:19PM EDT | 220.00 | 72.00 | 70.75 | 72.15 | -10.45 | -12.67% | 2 | 3,989 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
