Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.821,25 +307,67 (+1,21%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:90.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230414C00090000 | 2023-03-23 2:06PM EDT | 2023-04-14 | 12.40 | 10.30 | 12.90 | 0.00 | - | 10 | 4 | 63.70% |
| MMM230421C00090000 | 2023-03-21 9:45AM EDT | 2023-04-21 | 15.77 | 11.85 | 12.45 | 0.00 | - | 2 | 35 | 48.66% |
| MMM230519C00090000 | 2023-03-16 12:10PM EDT | 2023-05-19 | 15.50 | 12.75 | 13.70 | 0.00 | - | 5 | 4 | 45.44% |
| MMM230616C00090000 | 2023-03-14 10:25AM EDT | 2023-06-16 | 15.85 | 13.45 | 13.95 | 0.00 | - | 1 | 10 | 38.68% |
| MMM230721C00090000 | 2023-03-20 11:30AM EDT | 2023-07-21 | 17.06 | 13.95 | 14.70 | 0.00 | - | 1 | 20 | 36.60% |
| MMM230818C00090000 | 2023-03-14 1:23PM EDT | 2023-08-18 | 16.15 | 14.15 | 15.25 | 0.00 | - | 2 | 18 | 35.56% |
| MMM230915C00090000 | 2023-03-09 4:55PM EDT | 2023-09-15 | 19.30 | 14.95 | 15.30 | 0.00 | - | 1 | 2 | 32.79% |
| MMM231020C00090000 | 2023-03-15 10:25AM EDT | 2023-10-20 | 15.65 | 15.10 | 16.10 | 0.00 | - | 1 | 4 | 33.08% |
| MMM231117C00090000 | 2023-03-24 9:32AM EDT | 2023-11-17 | 15.50 | 15.85 | 16.25 | -14.50 | -48.33% | 2 | 32 | 31.60% |
| MMM240119C00090000 | 2023-03-24 1:04PM EDT | 2024-01-19 | 16.57 | 16.15 | 17.05 | -1.27 | -7.12% | 15 | 72 | 30.66% |
| MMM240621C00090000 | 2023-03-24 12:39PM EDT | 2024-06-21 | 17.82 | 17.20 | 18.85 | -1.96 | -9.91% | 5 | 11 | 29.54% |
| MMM250117C00090000 | 2023-03-24 3:17PM EDT | 2025-01-17 | 19.20 | 18.10 | 20.25 | -0.75 | -3.76% | 1 | 80 | 27.35% |
| MMM251219C00090000 | 2023-02-27 11:08AM EDT | 2025-12-19 | 28.48 | 19.65 | 22.90 | 0.00 | - | 4 | 18 | 26.76% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331P00090000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 0.05 | 0.05 | 0.09 | -0.05 | -50.00% | 241 | 92 | 50.78% |
| MMM230406P00090000 | 2023-03-24 3:15PM EDT | 2023-04-06 | 0.22 | 0.16 | 0.25 | +0.06 | +37.50% | 15 | 74 | 44.34% |
| MMM230414P00090000 | 2023-03-24 1:56PM EDT | 2023-04-14 | 0.43 | 0.31 | 0.63 | +0.13 | +43.33% | 6 | 29 | 43.99% |
| MMM230421P00090000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 0.66 | 0.63 | 0.75 | +0.02 | +3.13% | 13 | 2,250 | 39.99% |
| MMM230428P00090000 | 2023-03-24 3:35PM EDT | 2023-04-28 | 0.94 | 0.72 | 1.18 | +0.04 | +4.44% | 10 | 48 | 41.70% |
| MMM230505P00090000 | 2023-03-24 2:59PM EDT | 2023-05-05 | 1.29 | 1.00 | 1.46 | +1.29 | - | 2 | 0 | 41.21% |
| MMM230519P00090000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.96 | 1.85 | 1.97 | +0.05 | +2.62% | 49 | 550 | 40.32% |
| MMM230616P00090000 | 2023-03-24 10:52AM EDT | 2023-06-16 | 2.70 | 2.51 | 2.65 | +0.17 | +6.72% | 3 | 1,961 | 37.61% |
| MMM230721P00090000 | 2023-03-24 2:02PM EDT | 2023-07-21 | 3.05 | 2.94 | 3.15 | 0.00 | - | 1 | 131 | 34.36% |
| MMM230818P00090000 | 2023-03-24 9:32AM EDT | 2023-08-18 | 4.00 | 3.75 | 3.90 | +0.36 | +9.89% | 1 | 172 | 34.57% |
| MMM230915P00090000 | 2023-03-24 9:31AM EDT | 2023-09-15 | 4.40 | 4.15 | 4.55 | +0.20 | +4.76% | 1 | 246 | 34.51% |
| MMM231020P00090000 | 2023-03-24 1:36PM EDT | 2023-10-20 | 4.83 | 4.75 | 5.00 | -0.12 | -2.42% | 1 | 26 | 33.25% |
| MMM231117P00090000 | 2023-03-24 12:03PM EDT | 2023-11-17 | 5.65 | 5.45 | 5.70 | +0.20 | +3.67% | 27 | 286 | 33.77% |
| MMM240119P00090000 | 2023-03-24 2:51PM EDT | 2024-01-19 | 6.27 | 6.10 | 6.65 | +0.67 | +11.96% | 1 | 1,346 | 33.04% |
| MMM240621P00090000 | 2023-03-23 2:32PM EDT | 2024-06-21 | 7.95 | 7.65 | 8.60 | +7.95 | - | - | 111 | 31.82% |
| MMM250117P00090000 | 2023-03-23 2:29PM EDT | 2025-01-17 | 9.75 | 8.85 | 10.75 | 0.00 | - | 12 | 139 | 30.79% |
| MMM251219P00090000 | 2023-03-24 9:59AM EDT | 2025-12-19 | 13.32 | 10.75 | 13.25 | +1.32 | +11.00% | 1 | 19 | 29.31% |
