Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MMM240405C00110000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.25 | 0.15 | 0.24 | +0.12 | +92.31% | 259 | 340 | 22.17% |
MMM240412C00110000 | 2024-03-28 1:58PM EDT | 2024-04-12 | 0.65 | 0.60 | 0.66 | +0.26 | +66.67% | 21 | 125 | 23.51% |
MMM240419C00110000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.88 | 0.88 | 0.95 | +0.24 | +37.50% | 395 | 13,220 | 22.93% |
MMM240426C00110000 | 2024-03-28 3:17PM EDT | 2024-04-26 | 1.72 | 1.65 | 1.90 | +0.46 | +36.51% | 119 | 206 | 29.00% |
MMM240503C00110000 | 2024-03-28 1:51PM EDT | 2024-05-03 | 2.12 | 1.82 | 2.13 | +0.52 | +32.50% | 1 | 18 | 27.89% |
MMM240517C00110000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.66 | 2.38 | 2.67 | +0.53 | +24.88% | 1,222 | 3,035 | 27.32% |
MMM240621C00110000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.65 | +0.67 | +23.67% | 150 | 5,840 | 25.92% |
MMM240719C00110000 | 2024-03-28 2:12PM EDT | 2024-07-19 | 4.30 | 4.30 | 4.50 | +0.73 | +20.45% | 6 | 951 | 26.17% |
MMM240920C00110000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 6.00 | 4.85 | 6.20 | +0.79 | +15.16% | 29 | 533 | 26.81% |
MMM241018C00110000 | 2024-03-26 3:36PM EDT | 2024-10-18 | 6.45 | 6.65 | 7.00 | +1.05 | +19.44% | 2 | 129 | 27.44% |
MMM250117C00110000 | 2024-03-28 2:39PM EDT | 2025-01-17 | 8.96 | 8.70 | 9.25 | +0.91 | +11.30% | 16 | 1,945 | 28.73% |
MMM250321C00110000 | 2024-03-28 3:58PM EDT | 2025-03-21 | 10.20 | 9.35 | 10.40 | -0.05 | -0.49% | 4 | 58 | 28.82% |
MMM250620C00110000 | 2024-03-28 3:00PM EDT | 2025-06-20 | 11.50 | 11.15 | 14.25 | +0.80 | +7.48% | 2 | 125 | 33.95% |
MMM251219C00110000 | 2024-03-28 10:38AM EDT | 2025-12-19 | 14.27 | 13.95 | 15.50 | -1.91 | -11.80% | 1 | 117 | 30.90% |
MMM260116C00110000 | 2024-03-28 3:48PM EDT | 2026-01-16 | 15.56 | 14.90 | 16.05 | +1.31 | +9.19% | 5 | 239 | 31.21% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MMM240405P00110000 | 2024-03-26 9:35AM EDT | 2024-04-05 | 5.75 | 3.90 | 5.95 | 0.00 | - | 10 | 2 | 57.28% |
MMM240412P00110000 | 2024-03-21 10:33AM EDT | 2024-04-12 | 2.84 | 4.20 | 4.45 | 0.00 | - | 2 | 23 | 21.31% |
MMM240419P00110000 | 2024-03-28 11:21AM EDT | 2024-04-19 | 5.07 | 4.40 | 4.60 | -1.09 | -17.69% | 2 | 73 | 19.56% |
MMM240426P00110000 | 2024-03-18 9:57AM EDT | 2024-04-26 | 6.08 | 5.10 | 5.40 | 0.00 | - | - | 5 | 25.03% |
MMM240503P00110000 | 2024-03-26 10:47AM EDT | 2024-05-03 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 24.15% |
MMM240517P00110000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 24.96% |
MMM240621P00110000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 31.53% |
MMM240719P00110000 | 2024-03-28 11:47AM EDT | 2024-07-19 | 7.45 | 5.20 | 8.50 | -0.85 | -10.24% | 35 | 324 | 26.48% |
MMM240920P00110000 | 2024-03-26 10:56AM EDT | 2024-09-20 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 21.74% |
MMM241018P00110000 | 2024-03-12 11:01AM EDT | 2024-10-18 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 21.00% |
MMM250117P00110000 | 2024-03-28 12:25PM EDT | 2025-01-17 | 10.20 | 8.30 | 10.10 | -1.10 | -9.73% | 2 | 834 | 20.64% |
MMM250321P00110000 | 2024-03-27 9:59AM EDT | 2025-03-21 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 20.54% |
MMM250620P00110000 | 2024-03-19 3:37PM EDT | 2025-06-20 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 20.91% |
MMM251219P00110000 | 2024-03-21 11:43AM EDT | 2025-12-19 | 12.15 | 12.60 | 13.55 | 0.00 | - | 1 | 129 | 20.34% |
MMM260116P00110000 | 2024-03-28 3:48PM EDT | 2026-01-16 | 13.01 | 11.60 | 13.65 | -1.55 | -10.65% | 1 | 49 | 20.08% |