Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
28.042,93 +260,00 (+0,94%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.775,27 -168,74 (-0,65%) CMC Crypto 200
614,69 -4,55 (-0,73%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331C00094000 | 2023-03-16 10:47AM EDT | 94.00 | 9.75 | 8.70 | 9.00 | 0.00 | - | - | 1 | 94.92% |
| MMM230331C00095000 | 2023-03-28 12:03PM EDT | 95.00 | 7.45 | 7.60 | 7.95 | 0.00 | - | 2 | 3 | 102.73% |
| MMM230331C00096000 | 2023-03-24 2:27PM EDT | 96.00 | 5.35 | 6.60 | 7.05 | 0.00 | - | 2 | 3 | 70.31% |
| MMM230331C00097000 | 2023-03-16 10:47AM EDT | 97.00 | 7.10 | 5.70 | 6.00 | 0.00 | - | - | 1 | 66.41% |
| MMM230331C00098000 | 2023-03-30 11:56AM EDT | 98.00 | 5.25 | 4.50 | 4.95 | +1.15 | +28.05% | 1 | 7 | 70.31% |
| MMM230331C00099000 | 2023-03-30 10:24AM EDT | 99.00 | 4.63 | 3.75 | 4.00 | +1.38 | +42.46% | 10 | 64 | 50.59% |
| MMM230331C00100000 | 2023-03-30 10:24AM EDT | 100.00 | 3.65 | 2.34 | 2.98 | +0.65 | +21.67% | 10 | 49 | 49.81% |
| MMM230331C00101000 | 2023-03-30 3:48PM EDT | 101.00 | 1.95 | 1.73 | 2.03 | +0.15 | +8.33% | 15 | 295 | 40.63% |
| MMM230331C00102000 | 2023-03-30 3:55PM EDT | 102.00 | 1.10 | 0.98 | 1.17 | -0.27 | -19.71% | 37 | 454 | 33.40% |
| MMM230331C00103000 | 2023-03-30 3:57PM EDT | 103.00 | 0.45 | 0.40 | 0.45 | -0.47 | -51.09% | 242 | 552 | 25.78% |
| MMM230331C00104000 | 2023-03-30 3:58PM EDT | 104.00 | 0.14 | 0.14 | 0.17 | -0.25 | -64.10% | 257 | 680 | 27.34% |
| MMM230331C00105000 | 2023-03-30 3:57PM EDT | 105.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 340 | 1,083 | 29.30% |
| MMM230331C00106000 | 2023-03-30 3:10PM EDT | 106.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 38 | 876 | 37.50% |
| MMM230331C00107000 | 2023-03-30 3:41PM EDT | 107.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 353 | 41.80% |
| MMM230331C00108000 | 2023-03-30 3:49PM EDT | 108.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 127 | 49.61% |
| MMM230331C00109000 | 2023-03-30 2:38PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 129 | 48.44% |
| MMM230331C00110000 | 2023-03-30 3:32PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 241 | 50.00% |
| MMM230331C00111000 | 2023-03-29 11:09AM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 111 | 65.63% |
| MMM230331C00112000 | 2023-03-28 2:04PM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 62.50% |
| MMM230331C00113000 | 2023-03-28 2:04PM EDT | 113.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 73.44% |
| MMM230331C00114000 | 2023-03-24 1:48PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 84.38% |
| MMM230331C00115000 | 2023-03-30 11:08AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 86 | 85.94% |
| MMM230331C00116000 | 2023-03-28 1:55PM EDT | 116.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 103.13% |
| MMM230331C00117000 | 2023-03-30 12:56PM EDT | 117.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 101.56% |
| MMM230331C00118000 | 2023-03-30 1:42PM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 96.88% |
| MMM230331C00119000 | 2023-03-23 10:48AM EDT | 119.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 20 | 114.06% |
| MMM230331C00120000 | 2023-03-28 10:39AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 82 | 114.06% |
| MMM230331C00121000 | 2023-03-21 3:32PM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 125.00% |
| MMM230331C00122000 | 2023-03-21 9:41AM EDT | 122.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 39 | 131.25% |
| MMM230331C00123000 | 2023-03-30 10:59AM EDT | 123.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 54 | 135.94% |
| MMM230331C00124000 | 2023-03-21 12:58PM EDT | 124.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 150.00% |
| MMM230331C00125000 | 2023-03-24 3:34PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 40 | 146.88% |
| MMM230331C00126000 | 2023-03-20 3:41PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 21 | 151.56% |
| MMM230331C00127000 | 2023-03-21 9:57AM EDT | 127.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 156.25% |
| MMM230331C00128000 | 2023-03-28 10:55AM EDT | 128.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 185.16% |
| MMM230331C00130000 | 2023-03-16 11:36AM EDT | 130.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | 1 | 41 | 190.63% |
| MMM230331C00135000 | 2023-03-16 11:07AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 187.50% |
| MMM230331C00140000 | 2023-02-24 10:39AM EDT | 140.00 | 0.21 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 254.69% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331P00075000 | 2023-03-28 12:23PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 206.25% |
| MMM230331P00085000 | 2023-03-24 10:52AM EDT | 85.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 114 | 165.63% |
| MMM230331P00086000 | 2023-03-23 11:23AM EDT | 86.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 288 | 153.13% |
| MMM230331P00087000 | 2023-03-20 11:03AM EDT | 87.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 10 | 145.31% |
| MMM230331P00088000 | 2023-03-23 3:57PM EDT | 88.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 5 | 121.88% |
| MMM230331P00089000 | 2023-03-30 11:06AM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 100.00% |
| MMM230331P00090000 | 2023-03-30 10:52AM EDT | 90.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 183 | 109.38% |
| MMM230331P00091000 | 2023-03-24 11:04AM EDT | 91.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 14 | 16 | 98.44% |
| MMM230331P00092000 | 2023-03-30 9:30AM EDT | 92.00 | 0.10 | 0.00 | 0.03 | +0.09 | +900.00% | 2 | 34 | 90.63% |
| MMM230331P00093000 | 2023-03-30 2:11PM EDT | 93.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 110 | 82.81% |
| MMM230331P00094000 | 2023-03-28 1:34PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 28 | 75.00% |
| MMM230331P00095000 | 2023-03-30 2:26PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 371 | 69.53% |
| MMM230331P00096000 | 2023-03-30 11:23AM EDT | 96.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 122 | 61.72% |
| MMM230331P00097000 | 2023-03-30 3:29PM EDT | 97.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 13 | 128 | 57.03% |
| MMM230331P00098000 | 2023-03-30 11:43AM EDT | 98.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 12 | 430 | 51.17% |
| MMM230331P00099000 | 2023-03-30 3:55PM EDT | 99.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 57 | 292 | 41.80% |
| MMM230331P00100000 | 2023-03-30 3:39PM EDT | 100.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 75 | 759 | 37.11% |
| MMM230331P00101000 | 2023-03-30 2:46PM EDT | 101.00 | 0.13 | 0.09 | 0.14 | -0.08 | -38.10% | 29 | 343 | 32.72% |
| MMM230331P00102000 | 2023-03-30 3:43PM EDT | 102.00 | 0.25 | 0.24 | 0.29 | -0.10 | -28.57% | 256 | 1,173 | 28.13% |
| MMM230331P00103000 | 2023-03-30 3:10PM EDT | 103.00 | 0.73 | 0.59 | 0.71 | -0.01 | -1.35% | 843 | 1,071 | 27.64% |
| MMM230331P00104000 | 2023-03-30 1:47PM EDT | 104.00 | 1.60 | 1.23 | 1.48 | -0.07 | -4.19% | 34 | 175 | 32.81% |
| MMM230331P00105000 | 2023-03-30 3:11PM EDT | 105.00 | 2.39 | 2.14 | 2.51 | +0.27 | +12.74% | 24 | 730 | 48.24% |
| MMM230331P00106000 | 2023-03-30 3:17PM EDT | 106.00 | 3.35 | 2.97 | 3.30 | +0.47 | +16.32% | 53 | 122 | 41.60% |
| MMM230331P00107000 | 2023-03-30 3:09PM EDT | 107.00 | 4.28 | 4.10 | 4.50 | -0.67 | -13.54% | 8 | 41 | 50.78% |
| MMM230331P00108000 | 2023-03-28 12:04PM EDT | 108.00 | 5.65 | 5.05 | 5.30 | 0.00 | - | 94 | 12 | 59.77% |
| MMM230331P00109000 | 2023-03-30 3:37PM EDT | 109.00 | 6.16 | 6.10 | 6.50 | -2.09 | -25.33% | 4 | 80 | 68.36% |
| MMM230331P00110000 | 2023-03-29 2:59PM EDT | 110.00 | 7.67 | 6.95 | 7.40 | 0.00 | - | 3 | 67 | 91.60% |
| MMM230331P00111000 | 2023-03-30 11:39AM EDT | 111.00 | 7.78 | 8.10 | 8.35 | -1.40 | -15.25% | 1 | 34 | 56.25% |
| MMM230331P00112000 | 2023-03-29 2:55PM EDT | 112.00 | 9.30 | 8.95 | 9.35 | 0.00 | - | 126 | 42 | 101.95% |
| MMM230331P00113000 | 2023-03-13 3:42PM EDT | 113.00 | 9.52 | 9.60 | 10.65 | 0.00 | - | 2 | 0 | 146.48% |
| MMM230331P00114000 | 2023-03-24 1:36PM EDT | 114.00 | 13.11 | 11.00 | 11.30 | 0.00 | - | 2 | 2 | 107.81% |
| MMM230331P00115000 | 2023-03-27 1:23PM EDT | 115.00 | 13.52 | 11.85 | 12.45 | 0.00 | - | 1 | 3 | 141.80% |
| MMM230331P00116000 | 2023-03-24 11:04AM EDT | 116.00 | 15.30 | 13.05 | 13.40 | 0.00 | - | 1 | 0 | 84.38% |
| MMM230331P00117000 | 2023-03-28 9:50AM EDT | 117.00 | 15.00 | 13.90 | 14.45 | 0.00 | - | 2 | 2 | 158.40% |
| MMM230331P00118000 | 2023-03-15 10:01AM EDT | 118.00 | 17.38 | 14.80 | 15.55 | 0.00 | - | 4 | 2 | 180.27% |
| MMM230331P00119000 | 2023-03-29 12:54PM EDT | 119.00 | 16.98 | 15.70 | 16.70 | 0.00 | - | 1 | 0 | 206.25% |
| MMM230331P00120000 | 2023-03-17 3:25PM EDT | 120.00 | 17.60 | 16.80 | 17.45 | 0.00 | - | 1 | 1 | 181.84% |
| MMM230331P00122000 | 2023-03-03 11:09AM EDT | 122.00 | 12.23 | 19.00 | 19.30 | 0.00 | - | 1 | 0 | 163.28% |
| MMM230331P00123000 | 2023-02-16 12:01PM EDT | 123.00 | 11.10 | 19.90 | 21.95 | 0.00 | - | - | 0 | 263.87% |
| MMM230331P00125000 | 2023-03-24 1:47PM EDT | 125.00 | 24.00 | 21.55 | 22.70 | 0.00 | - | 1 | 0 | 255.27% |
| MMM230331P00126000 | 2023-03-09 12:16PM EDT | 126.00 | 18.50 | 22.70 | 23.70 | 0.00 | - | - | 0 | 262.89% |
| MMM230331P00127000 | 2023-02-10 11:16AM EDT | 127.00 | 14.92 | 22.55 | 24.05 | 0.00 | - | - | 0 | 0.00% |
| MMM230331P00128000 | 2023-02-15 10:54AM EDT | 128.00 | 15.88 | 24.55 | 25.90 | 0.00 | - | - | 0 | 143.75% |
| MMM230331P00129000 | 2023-02-15 11:43AM EDT | 129.00 | 16.52 | 25.05 | 26.85 | 0.00 | - | - | 0 | 303.91% |
