Deutsche Märkte schließen in 5 Stunden 2 Minuten
DAX
15.006,08 -120,00 (-0,79%) Euro Stoxx 50
4.127,31 -31,32 (-0,75%) Dow Jones 30
33.717,09 -260,99 (-0,77%) Gold
1.920,20 -19,00 (-0,98%) EUR/USD
1,0826 -0,0031 (-0,28%) BTC-EUR
21.142,74 -480,06 (-2,22%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Vorbörslich:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230203C00090000 | 2023-01-24 3:57PM EST | 90.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230203C00095000 | 2023-01-25 10:15AM EST | 95.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230203C00105000 | 2023-01-30 11:32AM EST | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230203C00106000 | 2023-01-26 11:38AM EST | 106.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230203C00107000 | 2023-01-27 1:34PM EST | 107.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM230203C00108000 | 2023-01-30 11:38AM EST | 108.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230203C00109000 | 2023-01-27 10:00AM EST | 109.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230203C00110000 | 2023-01-30 3:59PM EST | 110.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| MMM230203C00111000 | 2023-01-30 12:58PM EST | 111.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MMM230203C00112000 | 2023-01-30 3:55PM EST | 112.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MMM230203C00113000 | 2023-01-30 3:59PM EST | 113.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| MMM230203C00114000 | 2023-01-30 3:56PM EST | 114.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| MMM230203C00115000 | 2023-01-30 3:52PM EST | 115.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| MMM230203C00116000 | 2023-01-30 3:55PM EST | 116.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| MMM230203C00117000 | 2023-01-30 3:41PM EST | 117.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| MMM230203C00118000 | 2023-01-30 3:59PM EST | 118.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,012 | 0 | 12.50% |
| MMM230203C00119000 | 2023-01-30 3:54PM EST | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| MMM230203C00120000 | 2023-01-30 3:47PM EST | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 12.50% |
| MMM230203C00121000 | 2023-01-30 3:49PM EST | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| MMM230203C00122000 | 2023-01-30 3:41PM EST | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| MMM230203C00123000 | 2023-01-30 12:49PM EST | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| MMM230203C00124000 | 2023-01-30 11:23AM EST | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| MMM230203C00125000 | 2023-01-30 11:20AM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MMM230203C00126000 | 2023-01-30 9:40AM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MMM230203C00127000 | 2023-01-30 1:04PM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MMM230203C00128000 | 2023-01-30 3:42PM EST | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM230203C00129000 | 2023-01-30 11:28AM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230203C00130000 | 2023-01-30 3:04PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MMM230203C00131000 | 2023-01-30 1:26PM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230203C00132000 | 2023-01-27 12:33PM EST | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230203C00133000 | 2023-01-27 3:08PM EST | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM230203C00134000 | 2023-01-25 1:09PM EST | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230203C00135000 | 2023-01-30 10:35AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MMM230203C00136000 | 2023-01-26 10:05AM EST | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230203C00137000 | 2023-01-23 11:30AM EST | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230203C00138000 | 2023-01-24 10:26AM EST | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MMM230203C00139000 | 2023-01-13 12:10PM EST | 139.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM230203C00140000 | 2023-01-27 1:03PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MMM230203C00141000 | 2023-01-23 3:38PM EST | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM230203C00145000 | 2023-01-18 9:55AM EST | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230203C00150000 | 2023-01-23 11:49AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230203P00090000 | 2023-01-26 3:54PM EST | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM230203P00095000 | 2023-01-30 9:58AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230203P00096000 | 2023-01-25 3:48PM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MMM230203P00097000 | 2023-01-30 11:28AM EST | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230203P00098000 | 2023-01-30 11:25AM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MMM230203P00099000 | 2023-01-26 10:59AM EST | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MMM230203P00100000 | 2023-01-30 3:34PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| MMM230203P00101000 | 2023-01-30 1:29PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MMM230203P00102000 | 2023-01-30 12:42PM EST | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MMM230203P00103000 | 2023-01-30 12:13PM EST | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MMM230203P00104000 | 2023-01-30 3:42PM EST | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MMM230203P00105000 | 2023-01-30 3:44PM EST | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| MMM230203P00106000 | 2023-01-30 3:28PM EST | 106.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MMM230203P00107000 | 2023-01-30 3:59PM EST | 107.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| MMM230203P00108000 | 2023-01-30 3:46PM EST | 108.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| MMM230203P00109000 | 2023-01-30 3:59PM EST | 109.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| MMM230203P00110000 | 2023-01-30 3:58PM EST | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3,961 | 0 | 6.25% |
| MMM230203P00111000 | 2023-01-30 3:55PM EST | 111.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| MMM230203P00112000 | 2023-01-30 3:59PM EST | 112.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 1.56% |
| MMM230203P00113000 | 2023-01-30 3:59PM EST | 113.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 0.00% |
| MMM230203P00114000 | 2023-01-30 3:13PM EST | 114.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 0.00% |
| MMM230203P00115000 | 2023-01-30 3:30PM EST | 115.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| MMM230203P00116000 | 2023-01-30 3:45PM EST | 116.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MMM230203P00117000 | 2023-01-30 3:45PM EST | 117.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MMM230203P00118000 | 2023-01-30 3:55PM EST | 118.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MMM230203P00119000 | 2023-01-30 11:25AM EST | 119.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MMM230203P00120000 | 2023-01-30 3:23PM EST | 120.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM230203P00121000 | 2023-01-27 3:35PM EST | 121.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM230203P00122000 | 2023-01-26 11:30AM EST | 122.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230203P00123000 | 2023-01-30 3:14PM EST | 123.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MMM230203P00124000 | 2023-01-24 3:53PM EST | 124.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM230203P00125000 | 2023-01-23 10:33AM EST | 125.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230203P00126000 | 2023-01-30 3:47PM EST | 126.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM230203P00127000 | 2023-01-23 9:54AM EST | 127.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230203P00128000 | 2023-01-19 11:27AM EST | 128.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230203P00129000 | 2023-01-25 11:10AM EST | 129.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM230203P00130000 | 2023-01-30 11:33AM EST | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230203P00134000 | 2023-01-18 3:34PM EST | 134.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230203P00135000 | 2022-12-27 3:49PM EST | 135.00 | 14.72 | 20.95 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
