Deutsche Märkte öffnen in 4 Stunden 23 Minuten
Nikkei 225
32.175,44 -139,61 (-0,43%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.855,37 -41,17 (-0,17%) CMC Crypto 200
562,04 -1,77 (-0,31%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:100.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929C00100000 | 2023-09-26 2:36PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 288 | 510 | 37.50% |
| MMM231006C00100000 | 2023-09-26 3:00PM EDT | 2023-10-06 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 66 | 131 | 28.42% |
| MMM231013C00100000 | 2023-09-26 3:03PM EDT | 2023-10-13 | 0.37 | 0.31 | 0.39 | -0.08 | -17.78% | 286 | 287 | 26.78% |
| MMM231020C00100000 | 2023-09-26 3:37PM EDT | 2023-10-20 | 0.62 | 0.55 | 0.60 | -0.11 | -15.07% | 86 | 2,867 | 26.07% |
| MMM231027C00100000 | 2023-09-26 3:51PM EDT | 2023-10-27 | 1.23 | 1.15 | 1.31 | -0.17 | -12.14% | 28 | 41 | 31.64% |
| MMM231103C00100000 | 2023-09-26 11:17AM EDT | 2023-11-03 | 1.58 | 1.38 | 1.47 | -0.05 | -3.07% | 5 | 29 | 30.20% |
| MMM231117C00100000 | 2023-09-26 3:56PM EDT | 2023-11-17 | 1.72 | 1.66 | 1.77 | -0.28 | -14.00% | 52 | 996 | 28.30% |
| MMM231215C00100000 | 2023-09-26 3:44PM EDT | 2023-12-15 | 2.38 | 2.29 | 2.37 | -0.16 | -6.30% | 35 | 833 | 26.67% |
| MMM240119C00100000 | 2023-09-26 3:47PM EDT | 2024-01-19 | 3.21 | 3.15 | 3.25 | -0.17 | -5.03% | 17 | 3,674 | 26.76% |
| MMM240419C00100000 | 2023-09-26 10:47AM EDT | 2024-04-19 | 5.50 | 5.00 | 5.45 | +0.10 | +1.85% | 1 | 211 | 28.10% |
| MMM240621C00100000 | 2023-09-26 1:29PM EDT | 2024-06-21 | 6.65 | 6.05 | 6.75 | 0.00 | - | 24 | 406 | 28.68% |
| MMM250117C00100000 | 2023-09-26 1:03PM EDT | 2025-01-17 | 9.75 | 9.65 | 10.60 | -0.74 | -7.05% | 1 | 371 | 30.49% |
| MMM250620C00100000 | 2023-09-25 2:22PM EDT | 2025-06-20 | 12.00 | 11.15 | 13.10 | 0.00 | - | 19 | 89 | 31.59% |
| MMM251219C00100000 | 2023-09-22 3:00PM EDT | 2025-12-19 | 15.50 | 14.05 | 16.25 | 0.00 | - | 2 | 0 | 33.49% |
| MMM260116C00100000 | 2023-09-26 3:20PM EDT | 2026-01-16 | 15.20 | 12.70 | 16.10 | +0.20 | +1.33% | 2 | 2 | 32.66% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929P00100000 | 2023-09-26 3:33PM EDT | 2023-09-29 | 6.10 | 6.05 | 6.20 | +0.90 | +17.31% | 28 | 311 | 42.58% |
| MMM231006P00100000 | 2023-09-26 3:36PM EDT | 2023-10-06 | 6.10 | 6.05 | 6.25 | +0.70 | +12.96% | 23 | 1,403 | 25.98% |
| MMM231013P00100000 | 2023-09-26 3:00PM EDT | 2023-10-13 | 6.20 | 6.15 | 6.35 | +0.90 | +16.98% | 27 | 113 | 22.95% |
| MMM231020P00100000 | 2023-09-26 3:45PM EDT | 2023-10-20 | 6.25 | 6.30 | 6.55 | +0.53 | +9.27% | 17 | 4,640 | 23.27% |
| MMM231027P00100000 | 2023-09-26 3:39PM EDT | 2023-10-27 | 6.70 | 6.75 | 6.95 | +0.78 | +13.18% | 10 | 74 | 26.00% |
| MMM231103P00100000 | 2023-09-25 11:16AM EDT | 2023-11-03 | 6.31 | 6.90 | 7.30 | 0.00 | - | 13 | 33 | 27.27% |
| MMM231117P00100000 | 2023-09-26 3:27PM EDT | 2023-11-17 | 8.00 | 7.75 | 8.00 | +0.80 | +11.11% | 31 | 3,264 | 29.20% |
| MMM231215P00100000 | 2023-09-26 3:53PM EDT | 2023-12-15 | 8.45 | 8.45 | 8.75 | +0.57 | +7.23% | 118 | 1,275 | 28.31% |
| MMM240119P00100000 | 2023-09-26 3:45PM EDT | 2024-01-19 | 9.15 | 8.95 | 9.25 | +0.50 | +5.78% | 31 | 0 | 26.17% |
| MMM240419P00100000 | 2023-09-26 10:44AM EDT | 2024-04-19 | 10.28 | 10.40 | 10.95 | +0.66 | +6.86% | 2 | 70 | 25.86% |
| MMM240621P00100000 | 2023-09-26 2:50PM EDT | 2024-06-21 | 11.84 | 11.25 | 12.15 | +0.89 | +8.13% | 3 | 757 | 26.44% |
| MMM250117P00100000 | 2023-09-22 3:04PM EDT | 2025-01-17 | 11.50 | 13.40 | 13.80 | 0.00 | - | 2 | 745 | 23.70% |
| MMM250620P00100000 | 2023-09-26 12:45PM EDT | 2025-06-20 | 14.50 | 14.15 | 15.45 | +0.60 | +4.32% | 6 | 180 | 23.98% |
| MMM251219P00100000 | 2023-09-26 11:12AM EDT | 2025-12-19 | 15.00 | 14.65 | 17.00 | +0.50 | +3.45% | 12 | 171 | 23.91% |
| MMM260116P00100000 | 2023-09-22 11:56AM EDT | 2026-01-16 | 14.34 | 14.15 | 16.00 | 0.00 | - | 6 | 61 | 21.75% |
