Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.896,08 -9,05 (-0,04%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:110.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929C00110000 | 2023-09-21 11:35AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 142 | 44.53% |
| MMM231006C00110000 | 2023-09-22 9:46AM EDT | 2023-10-06 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 5 | 186 | 30.47% |
| MMM231013C00110000 | 2023-09-22 11:36AM EDT | 2023-10-13 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 1 | 150 | 26.37% |
| MMM231020C00110000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 187 | 5,358 | 24.51% |
| MMM231027C00110000 | 2023-09-22 3:24PM EDT | 2023-10-27 | 0.26 | 0.20 | 0.34 | -0.03 | -10.34% | 4 | 38 | 29.35% |
| MMM231117C00110000 | 2023-09-22 3:26PM EDT | 2023-11-17 | 0.51 | 0.47 | 0.52 | -0.04 | -7.27% | 218 | 4,704 | 25.78% |
| MMM231215C00110000 | 2023-09-22 3:04PM EDT | 2023-12-15 | 0.81 | 0.73 | 0.79 | -0.09 | -10.00% | 38 | 920 | 23.73% |
| MMM240119C00110000 | 2023-09-22 3:35PM EDT | 2024-01-19 | 1.35 | 1.25 | 1.35 | -0.07 | -4.93% | 66 | 5,025 | 23.89% |
| MMM240419C00110000 | 2023-09-22 1:18PM EDT | 2024-04-19 | 2.90 | 2.90 | 3.20 | -0.37 | -11.31% | 12 | 234 | 25.93% |
| MMM240621C00110000 | 2023-09-22 11:48AM EDT | 2024-06-21 | 4.00 | 3.60 | 4.20 | -0.50 | -11.11% | 1 | 644 | 26.10% |
| MMM250117C00110000 | 2023-09-22 3:19PM EDT | 2025-01-17 | 7.10 | 6.95 | 7.90 | -0.70 | -8.97% | 18 | 393 | 28.38% |
| MMM250620C00110000 | 2023-09-13 9:30AM EDT | 2025-06-20 | 10.00 | 8.95 | 10.30 | -3.25 | -24.53% | 5 | 77 | 29.47% |
| MMM251219C00110000 | 2023-09-22 9:30AM EDT | 2025-12-19 | 11.90 | 11.90 | 12.65 | -0.80 | -6.30% | 10 | 101 | 30.05% |
| MMM260116C00110000 | 2023-09-21 1:29PM EDT | 2026-01-16 | 11.42 | 9.90 | 13.10 | +0.27 | +2.42% | 2 | 12 | 30.32% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929P00110000 | 2023-09-20 3:23PM EDT | 2023-09-29 | 10.65 | 12.75 | 13.25 | 0.00 | - | 66 | 0 | 67.29% |
| MMM231006P00110000 | 2023-09-22 2:50PM EDT | 2023-10-06 | 12.80 | 12.75 | 13.35 | +2.40 | +23.08% | 1 | 0 | 49.12% |
| MMM231013P00110000 | 2023-09-13 10:27AM EDT | 2023-10-13 | 4.93 | 12.70 | 13.30 | 0.00 | - | - | 0 | 38.28% |
| MMM231020P00110000 | 2023-09-22 1:41PM EDT | 2023-10-20 | 12.85 | 12.85 | 13.15 | +1.15 | +9.83% | 1 | 284 | 28.91% |
| MMM231027P00110000 | 2023-09-21 1:01PM EDT | 2023-10-27 | 12.00 | 12.50 | 13.50 | 0.00 | - | 30 | 25 | 33.15% |
| MMM231117P00110000 | 2023-09-22 1:44PM EDT | 2023-11-17 | 13.45 | 13.10 | 14.30 | +1.05 | +8.47% | 7 | 1,385 | 34.91% |
| MMM231215P00110000 | 2023-09-22 9:30AM EDT | 2023-12-15 | 13.60 | 13.60 | 14.25 | +0.75 | +5.84% | 15 | 56 | 28.03% |
| MMM240119P00110000 | 2023-09-22 3:44PM EDT | 2024-01-19 | 14.05 | 13.95 | 14.60 | +1.75 | +14.23% | 44 | 1,919 | 25.76% |
| MMM240419P00110000 | 2023-09-22 11:38AM EDT | 2024-04-19 | 15.03 | 14.85 | 15.50 | +3.20 | +27.05% | 4 | 17 | 23.28% |
| MMM240621P00110000 | 2023-09-22 11:33AM EDT | 2024-06-21 | 15.74 | 15.55 | 16.50 | +1.25 | +8.63% | 3 | 676 | 23.91% |
| MMM250117P00110000 | 2023-09-21 12:03PM EDT | 2025-01-17 | 16.74 | 16.75 | 18.65 | 0.00 | - | 3 | 561 | 23.25% |
| MMM250620P00110000 | 2023-08-28 1:50PM EDT | 2025-06-20 | 14.05 | 18.00 | 20.00 | 0.00 | - | 2 | 350 | 23.00% |
| MMM251219P00110000 | 2023-09-06 12:23PM EDT | 2025-12-19 | 14.69 | 18.65 | 20.05 | 0.00 | - | 2 | 129 | 20.38% |
