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:125.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331C00125000 | 2023-03-24 3:34PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 38 | 63.28% |
| MMM230406C00125000 | 2023-03-22 2:06PM EDT | 2023-04-06 | 0.08 | 0.00 | 0.12 | 0.00 | - | 5 | 26 | 51.95% |
| MMM230414C00125000 | 2023-03-20 11:56AM EDT | 2023-04-14 | 0.06 | 0.00 | 0.33 | 0.00 | - | 2 | 8 | 54.69% |
| MMM230421C00125000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 19 | 2,344 | 35.35% |
| MMM230428C00125000 | 2023-03-14 2:35PM EDT | 2023-04-28 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 2 | 50.29% |
| MMM230519C00125000 | 2023-03-24 2:18PM EDT | 2023-05-19 | 0.22 | 0.14 | 0.28 | 0.00 | - | 11 | 1,357 | 32.37% |
| MMM230616C00125000 | 2023-03-24 1:21PM EDT | 2023-06-16 | 0.39 | 0.34 | 0.44 | +0.02 | +5.41% | 19 | 964 | 29.08% |
| MMM230721C00125000 | 2023-03-24 10:37AM EDT | 2023-07-21 | 0.54 | 0.52 | 0.63 | -0.07 | -11.48% | 9 | 588 | 26.56% |
| MMM230818C00125000 | 2023-03-24 11:10AM EDT | 2023-08-18 | 0.90 | 0.86 | 1.23 | -0.40 | -30.77% | 4 | 1,285 | 28.66% |
| MMM230915C00125000 | 2023-03-22 3:04PM EDT | 2023-09-15 | 1.10 | 0.95 | 1.19 | 0.00 | - | 5 | 46 | 26.00% |
| MMM231020C00125000 | 2023-03-22 2:12PM EDT | 2023-10-20 | 1.73 | 1.31 | 1.62 | 0.00 | - | 30 | 42 | 26.12% |
| MMM231117C00125000 | 2023-03-23 9:46AM EDT | 2023-11-17 | 1.98 | 1.65 | 1.99 | 0.00 | - | 2 | 70 | 26.28% |
| MMM240119C00125000 | 2023-03-24 3:35PM EDT | 2024-01-19 | 2.60 | 2.04 | 2.71 | +0.12 | +4.84% | 12 | 1,124 | 26.15% |
| MMM240621C00125000 | 2023-03-21 3:12PM EDT | 2024-06-21 | 4.80 | 3.05 | 4.30 | 0.00 | - | 1 | 3 | 25.71% |
| MMM250117C00125000 | 2023-03-24 11:18AM EDT | 2025-01-17 | 5.50 | 4.80 | 6.15 | -0.50 | -8.33% | 5 | 188 | 25.15% |
| MMM251219C00125000 | 2023-03-23 9:36AM EDT | 2025-12-19 | 8.00 | 7.00 | 9.00 | 0.00 | - | 2 | 91 | 25.08% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230421P00125000 | 2023-03-23 2:57PM EDT | 2023-04-21 | 23.90 | 23.05 | 25.40 | 0.00 | - | 120 | 77 | 70.41% |
| MMM230519P00125000 | 2023-03-24 12:53PM EDT | 2023-05-19 | 24.80 | 22.95 | 25.15 | +3.40 | +15.89% | 5 | 73 | 47.12% |
| MMM230616P00125000 | 2023-03-21 3:45PM EDT | 2023-06-16 | 21.37 | 24.60 | 25.35 | 0.00 | - | 4 | 714 | 40.23% |
| MMM230721P00125000 | 2023-03-24 3:42PM EDT | 2023-07-21 | 25.00 | 24.15 | 25.65 | +7.25 | +40.85% | 10 | 732 | 35.89% |
| MMM230818P00125000 | 2023-02-15 12:42PM EDT | 2023-08-18 | 15.42 | 22.85 | 24.35 | 0.00 | - | 1 | 159 | 22.58% |
| MMM230915P00125000 | 2023-03-14 9:47AM EDT | 2023-09-15 | 22.90 | 25.05 | 26.10 | 0.00 | - | 3 | 7 | 31.99% |
| MMM231020P00125000 | 2023-03-24 10:56AM EDT | 2023-10-20 | 25.35 | 24.95 | 26.40 | +1.83 | +7.78% | 20 | 11 | 30.58% |
| MMM231117P00125000 | 2023-03-23 12:33PM EDT | 2023-11-17 | 24.50 | 25.25 | 26.60 | 0.00 | - | 2 | 15 | 29.56% |
| MMM240119P00125000 | 2023-03-24 3:22PM EDT | 2024-01-19 | 26.75 | 26.05 | 27.00 | +0.74 | +2.85% | 71 | 821 | 27.73% |
| MMM240621P00125000 | 2023-02-27 4:49PM EDT | 2024-06-21 | 22.15 | 27.10 | 28.30 | 0.00 | - | 2 | 2 | 26.12% |
| MMM250117P00125000 | 2023-03-24 12:50PM EDT | 2025-01-17 | 28.95 | 28.55 | 30.35 | +0.95 | +3.39% | 31 | 261 | 25.89% |
| MMM251219P00125000 | 2023-03-21 3:14PM EDT | 2025-12-19 | 30.15 | 29.00 | 32.75 | 0.00 | - | 1 | 2 | 24.96% |
