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
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.460,08 -703,92 (-2,69%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:115.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331C00115000 | 2023-03-24 1:40PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 1 | 103 | 39.84% |
| MMM230406C00115000 | 2023-03-24 9:31AM EDT | 2023-04-06 | 0.07 | 0.01 | 0.26 | -0.09 | -56.25% | 1 | 44 | 44.97% |
| MMM230414C00115000 | 2023-03-23 2:22PM EDT | 2023-04-14 | 0.17 | 0.05 | 0.27 | 0.00 | - | 2 | 23 | 35.69% |
| MMM230421C00115000 | 2023-03-24 3:44PM EDT | 2023-04-21 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 56 | 2,642 | 29.25% |
| MMM230428C00115000 | 2023-03-23 2:15PM EDT | 2023-04-28 | 0.11 | 0.16 | 1.22 | -0.29 | -72.50% | 1 | 59 | 42.31% |
| MMM230519C00115000 | 2023-03-24 2:52PM EDT | 2023-05-19 | 0.85 | 0.75 | 0.89 | -0.04 | -4.49% | 50 | 2,760 | 30.10% |
| MMM230616C00115000 | 2023-03-24 3:56PM EDT | 2023-06-16 | 1.30 | 1.26 | 1.48 | -0.01 | -0.76% | 24 | 1,754 | 29.27% |
| MMM230721C00115000 | 2023-03-24 1:48PM EDT | 2023-07-21 | 1.77 | 1.76 | 1.89 | -0.03 | -1.67% | 26 | 1,685 | 27.04% |
| MMM230818C00115000 | 2023-03-24 2:57PM EDT | 2023-08-18 | 2.39 | 2.37 | 2.60 | -0.86 | -26.46% | 2 | 811 | 27.86% |
| MMM230915C00115000 | 2023-03-22 2:26PM EDT | 2023-09-15 | 3.35 | 2.57 | 2.92 | 0.00 | - | 47 | 1,389 | 26.92% |
| MMM231020C00115000 | 2023-03-24 11:56AM EDT | 2023-10-20 | 3.30 | 2.78 | 3.65 | -0.30 | -8.33% | 21 | 626 | 27.36% |
| MMM231117C00115000 | 2023-03-24 2:35PM EDT | 2023-11-17 | 3.84 | 3.75 | 3.95 | -1.04 | -21.31% | 4 | 201 | 26.73% |
| MMM240119C00115000 | 2023-03-24 1:42PM EDT | 2024-01-19 | 4.60 | 4.40 | 4.85 | -0.26 | -5.35% | 5 | 516 | 26.49% |
| MMM240621C00115000 | 2023-03-23 11:10AM EDT | 2024-06-21 | 6.98 | 5.80 | 6.85 | 0.00 | - | 1 | 152 | 26.26% |
| MMM250117C00115000 | 2023-03-24 12:43PM EDT | 2025-01-17 | 8.15 | 6.95 | 9.40 | -1.89 | -18.82% | 1 | 83 | 26.53% |
| MMM251219C00115000 | 2023-03-22 1:20PM EDT | 2025-12-19 | 11.68 | 10.50 | 11.30 | 0.00 | - | 11 | 104 | 24.50% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331P00115000 | 2023-03-24 3:21PM EDT | 2023-03-31 | 14.05 | 12.60 | 15.80 | +2.20 | +18.57% | 2 | 4 | 65.23% |
| MMM230406P00115000 | 2023-03-16 10:21AM EDT | 2023-04-06 | 13.13 | 13.20 | 15.75 | 0.00 | - | 1 | 12 | 55.91% |
| MMM230414P00115000 | 2023-03-23 9:53AM EDT | 2023-04-14 | 13.30 | 13.30 | 15.45 | 0.00 | - | 3 | 90 | 60.18% |
| MMM230421P00115000 | 2023-03-24 3:27PM EDT | 2023-04-21 | 14.21 | 13.80 | 15.40 | +0.61 | +4.49% | 4 | 571 | 51.49% |
| MMM230428P00115000 | 2023-03-10 4:30PM EDT | 2023-04-28 | 11.29 | 12.95 | 15.60 | 0.00 | - | - | 2 | 48.27% |
| MMM230519P00115000 | 2023-03-24 12:13PM EDT | 2023-05-19 | 15.29 | 14.60 | 15.80 | +1.66 | +12.18% | 25 | 1,248 | 39.87% |
| MMM230616P00115000 | 2023-03-24 12:54PM EDT | 2023-06-16 | 15.87 | 15.30 | 16.00 | +1.17 | +7.96% | 2 | 695 | 33.90% |
| MMM230721P00115000 | 2023-03-24 2:33PM EDT | 2023-07-21 | 16.10 | 15.35 | 16.60 | +2.79 | +20.96% | 3 | 282 | 31.73% |
| MMM230818P00115000 | 2023-03-22 11:56AM EDT | 2023-08-18 | 14.53 | 16.50 | 16.95 | 0.00 | - | 3 | 574 | 30.18% |
| MMM230915P00115000 | 2023-03-15 10:59AM EDT | 2023-09-15 | 17.08 | 16.75 | 17.65 | 0.00 | - | 1 | 154 | 30.55% |
| MMM231020P00115000 | 2023-03-24 10:56AM EDT | 2023-10-20 | 17.45 | 17.05 | 18.10 | +6.05 | +53.07% | 20 | 1 | 29.55% |
| MMM231117P00115000 | 2023-03-23 2:54PM EDT | 2023-11-17 | 18.00 | 17.90 | 18.90 | 0.00 | - | 4 | 200 | 30.45% |
| MMM240119P00115000 | 2023-03-24 3:27PM EDT | 2024-01-19 | 18.88 | 18.50 | 19.25 | +2.07 | +12.31% | 1 | 2,491 | 28.11% |
| MMM240621P00115000 | 2023-02-22 11:27AM EDT | 2024-06-21 | 15.09 | 20.50 | 21.10 | 0.00 | - | - | 1 | 27.20% |
| MMM250117P00115000 | 2023-03-17 1:11PM EDT | 2025-01-17 | 22.70 | 21.50 | 23.75 | 0.00 | - | 1 | 112 | 27.48% |
| MMM251219P00115000 | 2023-03-23 2:41PM EDT | 2025-12-19 | 25.00 | 23.00 | 26.00 | 0.00 | - | 3 | 10 | 25.81% |
