Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.143,97 +38,72 (+0,12%) Gold
1.986,50 -9,40 (-0,47%) EUR/USD
1,0770 -0,0067 (-0,61%) Bitcoin EUR
25.790,94 -483,19 (-1,84%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Strike:105.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230324C00105000 | 2023-03-24 1:10PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 57 | 524 | 38.28% |
| MMM230331C00105000 | 2023-03-24 1:17PM EDT | 2023-03-31 | 0.36 | 0.33 | 0.40 | -0.14 | -28.00% | 140 | 226 | 28.27% |
| MMM230406C00105000 | 2023-03-24 1:07PM EDT | 2023-04-06 | 0.81 | 0.75 | 0.83 | -0.14 | -14.74% | 33 | 194 | 28.78% |
| MMM230414C00105000 | 2023-03-24 11:56AM EDT | 2023-04-14 | 1.40 | 1.25 | 1.39 | +0.01 | +0.72% | 11 | 19 | 29.68% |
| MMM230421C00105000 | 2023-03-24 1:00PM EDT | 2023-04-21 | 1.84 | 1.73 | 1.80 | -0.08 | -4.17% | 27 | 2,750 | 29.87% |
| MMM230428C00105000 | 2023-03-24 12:29PM EDT | 2023-04-28 | 2.41 | 2.18 | 2.81 | -0.23 | -8.71% | 2 | 20 | 35.33% |
| MMM230519C00105000 | 2023-03-24 11:53AM EDT | 2023-05-19 | 3.50 | 3.40 | 3.50 | -0.25 | -6.67% | 10 | 870 | 32.57% |
| MMM230616C00105000 | 2023-03-24 9:36AM EDT | 2023-06-16 | 4.20 | 4.05 | 4.20 | -0.30 | -6.67% | 5 | 737 | 30.36% |
| MMM230721C00105000 | 2023-03-23 3:00PM EDT | 2023-07-21 | 5.14 | 4.80 | 5.05 | 0.00 | - | 2 | 224 | 29.29% |
| MMM230818C00105000 | 2023-03-24 11:39AM EDT | 2023-08-18 | 5.65 | 5.65 | 5.85 | -0.36 | -5.99% | 5 | 180 | 29.52% |
| MMM230915C00105000 | 2023-03-23 11:01AM EDT | 2023-09-15 | 6.75 | 5.95 | 6.20 | 0.00 | - | 8 | 37 | 28.33% |
| MMM231020C00105000 | 2023-03-23 2:25PM EDT | 2023-10-20 | 7.10 | 6.70 | 6.90 | 0.00 | - | 35 | 16 | 28.16% |
| MMM231117C00105000 | 2023-03-21 3:42PM EDT | 2023-11-17 | 9.40 | 7.25 | 7.45 | 0.00 | - | 6 | 124 | 28.16% |
| MMM240119C00105000 | 2023-03-23 1:03PM EDT | 2024-01-19 | 8.70 | 8.00 | 8.25 | 0.00 | - | 5 | 158 | 27.23% |
| MMM240621C00105000 | 2023-03-15 11:33AM EDT | 2024-06-21 | 11.00 | 9.65 | 10.35 | 0.00 | - | 6 | 16 | 26.82% |
| MMM250117C00105000 | 2023-03-24 12:46PM EDT | 2025-01-17 | 11.76 | 10.85 | 12.15 | -1.74 | -12.89% | 11 | 26 | 25.50% |
| MMM251219C00105000 | 2023-03-24 10:23AM EDT | 2025-12-19 | 12.45 | 12.80 | 15.35 | -5.05 | -28.86% | 1 | 13 | 25.60% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230324P00105000 | 2023-03-24 1:16PM EDT | 2023-03-24 | 4.15 | 4.10 | 4.35 | +0.25 | +6.41% | 57 | 378 | 60.35% |
| MMM230331P00105000 | 2023-03-24 1:07PM EDT | 2023-03-31 | 4.45 | 4.30 | 4.50 | +0.40 | +9.88% | 14 | 6,124 | 29.30% |
| MMM230406P00105000 | 2023-03-24 11:27AM EDT | 2023-04-06 | 4.85 | 4.75 | 4.95 | +0.31 | +6.83% | 9 | 81 | 29.74% |
| MMM230414P00105000 | 2023-03-24 11:58AM EDT | 2023-04-14 | 5.15 | 5.15 | 5.40 | +0.17 | +3.41% | 3 | 58 | 29.10% |
| MMM230421P00105000 | 2023-03-24 12:20PM EDT | 2023-04-21 | 5.71 | 5.55 | 5.65 | +0.76 | +15.35% | 10 | 2,384 | 27.83% |
| MMM230428P00105000 | 2023-03-24 10:00AM EDT | 2023-04-28 | 5.70 | 5.90 | 6.50 | +1.35 | +31.03% | 1 | 23 | 32.25% |
| MMM230519P00105000 | 2023-03-24 12:39PM EDT | 2023-05-19 | 7.85 | 7.75 | 7.90 | +0.10 | +1.29% | 16 | 997 | 34.78% |
| MMM230616P00105000 | 2023-03-24 1:02PM EDT | 2023-06-16 | 8.48 | 8.50 | 8.70 | +0.43 | +5.34% | 11 | 1,896 | 32.68% |
| MMM230721P00105000 | 2023-03-23 2:21PM EDT | 2023-07-21 | 8.39 | 9.00 | 9.20 | 0.00 | - | 5 | 375 | 29.69% |
| MMM230818P00105000 | 2023-03-23 3:48PM EDT | 2023-08-18 | 9.78 | 10.10 | 10.35 | 0.00 | - | 3 | 2,681 | 31.26% |
| MMM230915P00105000 | 2023-03-23 2:25PM EDT | 2023-09-15 | 10.00 | 10.45 | 10.90 | 0.00 | - | 3 | 402 | 30.64% |
| MMM231020P00105000 | 2023-03-22 11:45AM EDT | 2023-10-20 | 11.05 | 10.95 | 11.95 | +1.71 | +18.31% | 1 | 15 | 31.42% |
| MMM231117P00105000 | 2023-03-20 1:40PM EDT | 2023-11-17 | 10.55 | 11.65 | 12.55 | 0.00 | - | 2 | 547 | 31.37% |
| MMM240119P00105000 | 2023-03-23 3:46PM EDT | 2024-01-19 | 11.95 | 12.50 | 12.85 | 0.00 | - | 1 | 598 | 28.73% |
| MMM240621P00105000 | 2023-03-23 2:56PM EDT | 2024-06-21 | 14.75 | 14.45 | 15.00 | 0.00 | - | 3 | 136 | 28.16% |
| MMM250117P00105000 | 2023-03-23 2:22PM EDT | 2025-01-17 | 16.30 | 16.05 | 17.00 | 0.00 | - | 5 | 181 | 26.99% |
| MMM251219P00105000 | 2023-03-23 3:56PM EDT | 2025-12-19 | 19.15 | 18.05 | 20.25 | 0.00 | - | 5 | 40 | 26.91% |
