Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.620,22 -4,40 (-0,02%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:110.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331C00110000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 31 | 244 | 33.01% |
| MMM230406C00110000 | 2023-03-24 3:46PM EDT | 2023-04-06 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 57 | 123 | 29.88% |
| MMM230414C00110000 | 2023-03-24 3:48PM EDT | 2023-04-14 | 0.34 | 0.24 | 0.50 | -0.06 | -15.00% | 6 | 67 | 31.62% |
| MMM230421C00110000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 0.57 | 0.55 | 0.60 | -0.07 | -10.94% | 248 | 3,096 | 28.81% |
| MMM230428C00110000 | 2023-03-24 11:45AM EDT | 2023-04-28 | 1.08 | 0.82 | 1.15 | -0.17 | -13.60% | 2 | 61 | 32.42% |
| MMM230519C00110000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 1.79 | 1.74 | 1.87 | -0.01 | -0.56% | 28 | 683 | 31.40% |
| MMM230616C00110000 | 2023-03-24 2:26PM EDT | 2023-06-16 | 2.35 | 2.37 | 2.52 | -0.05 | -2.08% | 13 | 3,026 | 29.54% |
| MMM230721C00110000 | 2023-03-24 2:38PM EDT | 2023-07-21 | 3.00 | 3.10 | 3.25 | -0.40 | -11.76% | 4 | 225 | 28.35% |
| MMM230818C00110000 | 2023-03-21 3:59PM EDT | 2023-08-18 | 5.00 | 3.80 | 4.00 | 0.00 | - | 714 | 715 | 28.68% |
| MMM230915C00110000 | 2023-03-23 11:13AM EDT | 2023-09-15 | 4.16 | 4.00 | 4.30 | -0.49 | -10.54% | 1 | 1,242 | 27.42% |
| MMM231020C00110000 | 2023-03-24 1:06PM EDT | 2023-10-20 | 4.75 | 4.55 | 5.35 | -0.40 | -7.77% | 19 | 5 | 28.63% |
| MMM231117C00110000 | 2023-03-24 12:04PM EDT | 2023-11-17 | 5.55 | 5.35 | 5.55 | -0.35 | -5.93% | 16 | 57 | 27.52% |
| MMM240119C00110000 | 2023-03-24 3:50PM EDT | 2024-01-19 | 6.17 | 5.90 | 6.50 | -0.21 | -3.29% | 34 | 2,169 | 27.13% |
| MMM240621C00110000 | 2023-03-22 3:19PM EDT | 2024-06-21 | 9.50 | 7.40 | 8.55 | 0.00 | - | 5 | 173 | 26.68% |
| MMM250117C00110000 | 2023-03-24 12:46PM EDT | 2025-01-17 | 9.90 | 9.65 | 10.55 | +0.25 | +2.59% | 44 | 122 | 25.75% |
| MMM251219C00110000 | 2023-03-14 12:13PM EDT | 2025-12-19 | 13.30 | 10.80 | 14.00 | 0.00 | - | 1 | 51 | 26.15% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331P00110000 | 2023-03-24 1:52PM EDT | 2023-03-31 | 9.50 | 8.60 | 9.20 | +2.45 | +34.75% | 5 | 129 | 51.66% |
| MMM230406P00110000 | 2023-03-23 11:19AM EDT | 2023-04-06 | 7.35 | 8.30 | 10.30 | 0.00 | - | 1 | 45 | 59.86% |
| MMM230414P00110000 | 2023-03-24 1:29PM EDT | 2023-04-14 | 9.25 | 8.75 | 9.70 | +1.19 | +14.76% | 2 | 266 | 37.55% |
| MMM230421P00110000 | 2023-03-24 3:29PM EDT | 2023-04-21 | 9.30 | 8.95 | 9.40 | +0.18 | +1.97% | 9 | 1,935 | 27.88% |
| MMM230428P00110000 | 2023-03-23 3:56PM EDT | 2023-04-28 | 9.27 | 8.85 | 10.50 | 0.00 | - | 7 | 44 | 37.65% |
| MMM230519P00110000 | 2023-03-24 12:59PM EDT | 2023-05-19 | 11.25 | 10.80 | 11.85 | +0.26 | +2.37% | 3 | 877 | 39.70% |
| MMM230616P00110000 | 2023-03-23 11:22AM EDT | 2023-06-16 | 10.20 | 11.50 | 12.10 | 0.00 | - | 46 | 1,268 | 33.77% |
| MMM230721P00110000 | 2023-03-24 10:50AM EDT | 2023-07-21 | 12.50 | 11.95 | 12.60 | +0.80 | +6.84% | 1 | 1,456 | 30.70% |
| MMM230818P00110000 | 2023-03-22 12:29PM EDT | 2023-08-18 | 11.45 | 12.90 | 13.35 | 0.00 | - | 1 | 217 | 30.74% |
| MMM230915P00110000 | 2023-03-21 3:59PM EDT | 2023-09-15 | 11.35 | 13.20 | 14.00 | 0.00 | - | 150 | 633 | 30.61% |
| MMM231020P00110000 | 2023-03-24 3:49PM EDT | 2023-10-20 | 14.17 | 13.40 | 14.55 | +0.93 | +7.02% | 1 | 10 | 29.80% |
| MMM231117P00110000 | 2023-03-24 2:58PM EDT | 2023-11-17 | 14.87 | 14.35 | 15.00 | +0.42 | +2.91% | 3 | 587 | 29.41% |
| MMM240119P00110000 | 2023-03-24 2:34PM EDT | 2024-01-19 | 15.55 | 15.20 | 15.95 | +0.81 | +5.50% | 32 | 1,516 | 28.80% |
| MMM240621P00110000 | 2023-03-23 2:09PM EDT | 2024-06-21 | 16.95 | 16.85 | 18.25 | 0.00 | - | 2 | 60 | 28.59% |
| MMM250117P00110000 | 2023-03-21 11:29AM EDT | 2025-01-17 | 17.95 | 18.55 | 20.70 | 0.00 | - | 3 | 563 | 28.16% |
| MMM251219P00110000 | 2023-03-23 2:53PM EDT | 2025-12-19 | 22.10 | 20.00 | 23.00 | 0.00 | - | 4 | 19 | 26.40% |
