Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.933,96 +32,25 (+0,13%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:95.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929C00095000 | 2023-09-22 12:40PM EDT | 2023-09-29 | 2.91 | 2.57 | 2.74 | -0.87 | -23.02% | 5 | 2 | 30.66% |
| MMM231006C00095000 | 2023-09-22 2:45PM EDT | 2023-10-06 | 3.31 | 3.10 | 3.30 | -3.04 | -47.87% | 2 | 8 | 29.42% |
| MMM231020C00095000 | 2023-09-22 1:51PM EDT | 2023-10-20 | 4.11 | 3.90 | 4.00 | -1.01 | -19.73% | 7 | 182 | 27.50% |
| MMM231117C00095000 | 2023-09-21 1:14PM EDT | 2023-11-17 | 5.46 | 5.35 | 5.55 | -0.79 | -12.64% | 1 | 294 | 29.98% |
| MMM231215C00095000 | 2023-09-22 3:21PM EDT | 2023-12-15 | 6.25 | 5.85 | 6.00 | -0.20 | -3.10% | 68 | 59 | 26.91% |
| MMM240119C00095000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 6.74 | 6.65 | 6.90 | -0.43 | -6.00% | 14 | 281 | 26.76% |
| MMM240419C00095000 | 2023-09-22 10:14AM EDT | 2024-04-19 | 9.45 | 8.25 | 9.30 | -6.86 | -42.06% | 1 | 14 | 28.47% |
| MMM240621C00095000 | 2023-09-22 1:43PM EDT | 2024-06-21 | 10.05 | 9.75 | 10.55 | -8.45 | -45.68% | 1 | 135 | 28.78% |
| MMM250117C00095000 | 2023-09-22 12:00PM EDT | 2025-01-17 | 13.45 | 13.30 | 14.55 | -0.85 | -5.94% | 1 | 247 | 30.83% |
| MMM250620C00095000 | 2023-09-14 11:25AM EDT | 2025-06-20 | 18.57 | 15.05 | 17.05 | 0.00 | - | 2 | 48 | 31.88% |
| MMM251219C00095000 | 2023-09-11 3:14PM EDT | 2025-12-19 | 24.15 | 17.05 | 19.50 | 0.00 | - | 11 | 91 | 32.50% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929P00095000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.53 | 0.53 | 0.55 | +0.08 | +17.78% | 117 | 943 | 27.05% |
| MMM231006P00095000 | 2023-09-22 3:48PM EDT | 2023-10-06 | 0.87 | 0.89 | 0.98 | +0.16 | +22.54% | 413 | 264 | 25.20% |
| MMM231013P00095000 | 2023-09-22 3:47PM EDT | 2023-10-13 | 1.22 | 1.17 | 1.34 | +0.31 | +34.07% | 10 | 78 | 24.68% |
| MMM231020P00095000 | 2023-09-22 3:47PM EDT | 2023-10-20 | 1.50 | 1.49 | 1.54 | +0.10 | +7.14% | 177 | 3,287 | 23.28% |
| MMM231027P00095000 | 2023-09-22 2:09PM EDT | 2023-10-27 | 2.10 | 2.12 | 2.32 | +0.05 | +2.44% | 8 | 146 | 27.71% |
| MMM231117P00095000 | 2023-09-22 3:51PM EDT | 2023-11-17 | 3.15 | 3.10 | 3.20 | +0.13 | +4.30% | 52 | 2,784 | 27.86% |
| MMM231215P00095000 | 2023-09-22 3:55PM EDT | 2023-12-15 | 3.90 | 3.80 | 4.00 | +0.40 | +11.43% | 56 | 916 | 27.14% |
| MMM240119P00095000 | 2023-09-22 3:00PM EDT | 2024-01-19 | 4.40 | 4.45 | 4.60 | +0.05 | +1.15% | 19 | 3,614 | 25.56% |
| MMM240419P00095000 | 2023-09-22 3:46PM EDT | 2024-04-19 | 5.86 | 5.75 | 6.60 | +0.06 | +1.03% | 1 | 52 | 26.19% |
| MMM240621P00095000 | 2023-09-22 2:11PM EDT | 2024-06-21 | 7.00 | 6.95 | 7.50 | +0.25 | +3.70% | 1 | 871 | 25.71% |
| MMM250117P00095000 | 2023-09-22 3:00PM EDT | 2025-01-17 | 9.55 | 9.05 | 10.00 | +1.10 | +13.02% | 17 | 763 | 25.07% |
| MMM250620P00095000 | 2023-09-22 3:46PM EDT | 2025-06-20 | 10.60 | 10.15 | 12.00 | +1.17 | +12.41% | 14 | 121 | 25.84% |
| MMM251219P00095000 | 2023-09-21 3:26PM EDT | 2025-12-19 | 10.80 | 10.95 | 12.30 | 0.00 | - | 2 | 179 | 23.32% |
| MMM260116P00095000 | 2023-09-19 11:46AM EDT | 2026-01-16 | 10.25 | 10.90 | 12.40 | 0.00 | - | 1 | 6 | 23.11% |
