Deutsche Märkte öffnen in 7 Stunden 46 Minuten
Nikkei 225
32.402,41 -168,59 (-0,52%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Bitcoin EUR
24.847,50 -101,44 (-0,41%) CMC Crypto 200
565,87 -2,18 (-0,38%) Nasdaq Compositive
13.211,81 -12,19 (-0,09%) S&P 500
4.320,06 -9,94 (-0,23%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:90.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929C00090000 | 2023-08-31 9:56AM EDT | 2023-09-29 | 17.80 | 6.95 | 7.35 | 0.00 | - | - | 0 | 48.15% |
| MMM231013C00090000 | 2023-09-01 3:40PM EDT | 2023-10-13 | 17.60 | 7.55 | 7.75 | 0.00 | - | 1 | 1 | 34.42% |
| MMM231020C00090000 | 2023-09-21 11:31AM EDT | 2023-10-20 | 9.25 | 7.85 | 8.10 | 0.00 | - | 2 | 39 | 34.64% |
| MMM231117C00090000 | 2023-09-22 3:42PM EDT | 2023-11-17 | 9.30 | 8.90 | 9.30 | -0.50 | -5.10% | 2 | 101 | 34.64% |
| MMM231215C00090000 | 2023-09-19 9:56AM EDT | 2023-12-15 | 12.75 | 9.30 | 9.55 | 0.00 | - | 9 | 41 | 29.83% |
| MMM240119C00090000 | 2023-09-22 11:38AM EDT | 2024-01-19 | 10.30 | 9.95 | 10.35 | -2.20 | -17.60% | 2 | 170 | 29.29% |
| MMM240419C00090000 | 2023-09-07 11:31AM EDT | 2024-04-19 | 19.25 | 11.40 | 13.05 | 0.00 | - | 1 | 32 | 32.32% |
| MMM240621C00090000 | 2023-09-19 11:55AM EDT | 2024-06-21 | 15.48 | 12.80 | 13.55 | 0.00 | - | 16 | 311 | 29.96% |
| MMM250117C00090000 | 2023-09-22 12:14PM EDT | 2025-01-17 | 16.63 | 16.05 | 18.25 | -0.37 | -2.18% | 1 | 312 | 33.94% |
| MMM250620C00090000 | 2023-08-28 11:34AM EDT | 2025-06-20 | 23.51 | 17.70 | 19.85 | 0.00 | - | 1 | 41 | 32.92% |
| MMM251219C00090000 | 2023-09-13 1:24PM EDT | 2025-12-19 | 24.00 | 19.30 | 22.20 | 0.00 | - | 2 | 40 | 33.41% |
| MMM260116C00090000 | 2023-09-14 9:40AM EDT | 2026-01-16 | 22.60 | 19.35 | 22.50 | 0.00 | - | - | 1 | 33.40% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929P00090000 | 2023-09-22 3:49PM EDT | 2023-09-29 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 57 | 1,788 | 33.01% |
| MMM231006P00090000 | 2023-09-22 3:48PM EDT | 2023-10-06 | 0.18 | 0.19 | 0.22 | -0.03 | -14.29% | 16 | 41 | 29.79% |
| MMM231013P00090000 | 2023-09-22 11:15AM EDT | 2023-10-13 | 0.31 | 0.30 | 0.37 | +0.06 | +24.00% | 2 | 5 | 27.74% |
| MMM231020P00090000 | 2023-09-22 3:48PM EDT | 2023-10-20 | 0.50 | 0.49 | 0.53 | +0.01 | +2.04% | 73 | 2,090 | 26.76% |
| MMM231027P00090000 | 2023-09-22 3:47PM EDT | 2023-10-27 | 0.95 | 0.88 | 1.00 | +0.06 | +6.74% | 7 | 40 | 30.15% |
| MMM231117P00090000 | 2023-09-22 3:57PM EDT | 2023-11-17 | 1.66 | 1.61 | 1.69 | +0.11 | +7.10% | 44 | 2,680 | 29.93% |
| MMM231215P00090000 | 2023-09-22 3:29PM EDT | 2023-12-15 | 2.06 | 2.20 | 2.29 | +0.13 | +6.74% | 29 | 351 | 28.42% |
| MMM240119P00090000 | 2023-09-22 3:22PM EDT | 2024-01-19 | 2.62 | 2.76 | 2.87 | +0.17 | +6.94% | 22 | 2,042 | 26.98% |
| MMM240419P00090000 | 2023-09-22 1:51PM EDT | 2024-04-19 | 4.35 | 4.00 | 4.80 | +0.10 | +2.35% | 77 | 56 | 27.77% |
| MMM240621P00090000 | 2023-09-21 3:11PM EDT | 2024-06-21 | 5.02 | 5.05 | 5.65 | 0.00 | - | 3 | 572 | 27.16% |
| MMM250117P00090000 | 2023-09-22 2:31PM EDT | 2025-01-17 | 7.55 | 7.20 | 8.05 | +1.01 | +15.44% | 1,280 | 856 | 26.29% |
| MMM250620P00090000 | 2023-09-22 3:38PM EDT | 2025-06-20 | 8.28 | 8.20 | 9.05 | +0.60 | +7.81% | 20 | 45 | 25.01% |
| MMM251219P00090000 | 2023-09-18 3:36PM EDT | 2025-12-19 | 8.30 | 9.05 | 10.00 | 0.00 | - | 1 | 134 | 23.83% |
| MMM260116P00090000 | 2023-09-21 9:31AM EDT | 2026-01-16 | 9.00 | 9.20 | 10.40 | 0.00 | - | 1 | 33 | 24.16% |
