Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
15.313,71 +171,69 (+1,13%) Euro Stoxx 50
4.225,42 +57,21 (+1,37%) Dow Jones 30
32.637,40 +243,15 (+0,75%) Gold
1.966,20 -7,30 (-0,37%) EUR/USD
1,0850 +0,0002 (+0,02%) Bitcoin EUR
26.198,04 +1.307,99 (+5,26%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Strike:100.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331C00100000 | 2023-03-28 3:34PM EDT | 2023-03-31 | 2.17 | 2.51 | 2.96 | 0.00 | - | 1 | 50 | 41.26% |
| MMM230406C00100000 | 2023-03-27 10:06AM EDT | 2023-04-06 | 2.75 | 3.20 | 3.65 | 0.00 | - | 1 | 33 | 36.18% |
| MMM230414C00100000 | 2023-03-28 2:47PM EDT | 2023-04-14 | 3.80 | 3.95 | 4.25 | 0.00 | - | 73 | 72 | 33.67% |
| MMM230421C00100000 | 2023-03-28 10:13AM EDT | 2023-04-21 | 4.99 | 4.60 | 4.90 | 0.00 | - | 1 | 318 | 34.89% |
| MMM230428C00100000 | 2023-03-29 9:30AM EDT | 2023-04-28 | 5.45 | 5.10 | 6.30 | +0.30 | +5.83% | 1 | 7 | 42.91% |
| MMM230505C00100000 | 2023-03-24 11:13AM EDT | 2023-05-05 | 5.15 | 5.60 | 6.85 | 0.00 | - | 1 | 1 | 43.05% |
| MMM230519C00100000 | 2023-03-28 12:03PM EDT | 2023-05-19 | 6.59 | 6.45 | 6.75 | 0.00 | - | 59 | 457 | 36.13% |
| MMM230616C00100000 | 2023-03-28 10:21AM EDT | 2023-06-16 | 7.40 | 6.75 | 7.95 | 0.00 | - | 2 | 491 | 35.57% |
| MMM230721C00100000 | 2023-03-29 9:30AM EDT | 2023-07-21 | 8.20 | 7.90 | 8.15 | +0.45 | +5.81% | 10 | 126 | 30.57% |
| MMM230818C00100000 | 2023-03-28 12:48PM EDT | 2023-08-18 | 8.75 | 8.40 | 9.10 | 0.00 | - | 10 | 68 | 31.21% |
| MMM230915C00100000 | 2023-03-28 2:53PM EDT | 2023-09-15 | 8.90 | 8.95 | 9.60 | 0.00 | - | 65 | 218 | 30.37% |
| MMM231020C00100000 | 2023-03-23 2:34PM EDT | 2023-10-20 | 9.40 | 9.65 | 10.35 | 0.00 | - | 2 | 6 | 30.18% |
| MMM231117C00100000 | 2023-03-28 11:53AM EDT | 2023-11-17 | 10.57 | 10.35 | 11.15 | 0.00 | - | 2 | 33 | 30.82% |
| MMM240119C00100000 | 2023-03-28 10:32AM EDT | 2024-01-19 | 11.35 | 10.95 | 12.25 | 0.00 | - | 1 | 275 | 30.41% |
| MMM240621C00100000 | 2023-03-27 3:52PM EDT | 2024-06-21 | 13.05 | 12.60 | 13.50 | 0.00 | - | 2 | 114 | 27.50% |
| MMM250117C00100000 | 2023-03-28 10:50AM EDT | 2025-01-17 | 15.09 | 13.80 | 16.20 | 0.00 | - | 5 | 183 | 27.77% |
| MMM251219C00100000 | 2023-03-28 9:30AM EDT | 2025-12-19 | 17.10 | 16.05 | 18.95 | 0.00 | - | 1 | 46 | 26.82% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331P00100000 | 2023-03-29 9:35AM EDT | 2023-03-31 | 0.23 | 0.19 | 0.26 | -0.17 | -42.50% | 24 | 751 | 28.32% |
| MMM230406P00100000 | 2023-03-28 3:38PM EDT | 2023-04-06 | 1.02 | 0.64 | 0.80 | 0.00 | - | 60 | 165 | 27.20% |
| MMM230414P00100000 | 2023-03-29 9:34AM EDT | 2023-04-14 | 1.02 | 1.28 | 1.45 | -0.65 | -38.92% | 1 | 87 | 28.08% |
| MMM230421P00100000 | 2023-03-29 9:38AM EDT | 2023-04-21 | 1.87 | 1.85 | 1.98 | -0.30 | -13.82% | 100 | 4,678 | 29.05% |
| MMM230428P00100000 | 2023-03-28 1:58PM EDT | 2023-04-28 | 3.10 | 2.21 | 2.70 | 0.00 | - | 7 | 56 | 31.93% |
| MMM230505P00100000 | 2023-03-28 3:30PM EDT | 2023-05-05 | 2.45 | 2.70 | 3.15 | -0.80 | -24.62% | 1 | 23 | 32.40% |
| MMM230519P00100000 | 2023-03-29 9:38AM EDT | 2023-05-19 | 3.95 | 3.75 | 4.10 | -0.49 | -11.04% | 2 | 2,635 | 34.07% |
| MMM230616P00100000 | 2023-03-29 9:30AM EDT | 2023-06-16 | 4.90 | 4.75 | 4.90 | -0.37 | -7.02% | 1 | 1,037 | 31.78% |
| MMM230721P00100000 | 2023-03-28 2:13PM EDT | 2023-07-21 | 5.92 | 4.90 | 0.00 | 0.00 | - | 6 | 479 | 0.78% |
| MMM230818P00100000 | 2023-03-28 2:50PM EDT | 2023-08-18 | 6.85 | 5.80 | 7.10 | 0.00 | - | 58 | 555 | 32.59% |
| MMM230915P00100000 | 2023-03-28 1:22PM EDT | 2023-09-15 | 7.45 | 6.55 | 7.25 | 0.00 | - | 57 | 3,334 | 30.35% |
| MMM231020P00100000 | 2023-03-27 2:32PM EDT | 2023-10-20 | 8.25 | 6.95 | 8.05 | 0.00 | - | 1 | 118 | 30.33% |
| MMM231117P00100000 | 2023-03-28 11:53AM EDT | 2023-11-17 | 8.57 | 7.70 | 8.95 | 0.00 | - | 20 | 1,754 | 31.28% |
| MMM240119P00100000 | 2023-03-28 12:30PM EDT | 2024-01-19 | 9.45 | 8.65 | 9.35 | 0.00 | - | 6 | 2,807 | 28.88% |
| MMM240621P00100000 | 2023-03-28 12:15PM EDT | 2024-06-21 | 11.70 | 10.40 | 11.65 | 0.00 | - | 2 | 148 | 28.64% |
| MMM250117P00100000 | 2023-03-27 3:59PM EDT | 2025-01-17 | 13.90 | 12.05 | 14.10 | 0.00 | - | 1 | 529 | 28.25% |
| MMM251219P00100000 | 2023-03-28 1:13PM EDT | 2025-12-19 | 15.00 | 14.05 | 16.05 | 0.00 | - | 1 | 26 | 26.00% |
