Deutsche Märkte öffnen in 8 Stunden 55 Minuten
Nikkei 225
27.883,78 +365,53 (+1,33%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.056,15 +982,52 (+3,92%) CMC Crypto 200
618,50 +17,53 (+2,92%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:95.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331C00095000 | 2023-03-28 12:03PM EDT | 2023-03-31 | 7.45 | 7.85 | 8.45 | 0.00 | - | 2 | 3 | 68.36% |
| MMM230421C00095000 | 2023-03-29 12:06PM EDT | 2023-04-21 | 8.30 | 8.80 | 9.60 | +0.33 | +4.14% | 1 | 46 | 42.73% |
| MMM230519C00095000 | 2023-03-24 10:16AM EDT | 2023-05-19 | 9.15 | 10.35 | 10.70 | 0.00 | - | 2 | 13 | 38.20% |
| MMM230616C00095000 | 2023-03-29 12:54PM EDT | 2023-06-16 | 10.15 | 10.75 | 11.15 | -0.20 | -1.93% | 6 | 49 | 33.63% |
| MMM230721C00095000 | 2023-03-17 3:55PM EDT | 2023-07-21 | 12.30 | 11.60 | 12.00 | 0.00 | - | 1 | 163 | 32.38% |
| MMM230818C00095000 | 2023-03-15 11:35AM EDT | 2023-08-18 | 12.50 | 12.25 | 12.55 | 0.00 | - | 1 | 531 | 31.49% |
| MMM230915C00095000 | 2023-03-24 11:54AM EDT | 2023-09-15 | 11.45 | 12.70 | 12.95 | 0.00 | - | 1 | 35 | 30.41% |
| MMM231117C00095000 | 2023-03-13 11:21AM EDT | 2023-11-17 | 15.20 | 13.80 | 14.10 | 0.00 | - | 4 | 5 | 29.91% |
| MMM240119C00095000 | 2023-03-16 11:16AM EDT | 2024-01-19 | 15.28 | 14.45 | 14.90 | 0.00 | - | 1 | 28 | 28.94% |
| MMM240621C00095000 | 2023-03-29 3:56PM EDT | 2024-06-21 | 16.29 | 15.90 | 16.70 | +0.83 | +5.37% | 1 | 55 | 27.80% |
| MMM250117C00095000 | 2023-03-24 12:47PM EDT | 2025-01-17 | 16.40 | 16.60 | 18.90 | 0.00 | - | 2 | 14 | 27.29% |
| MMM251219C00095000 | 2023-03-29 9:42AM EDT | 2025-12-19 | 19.80 | 18.90 | 21.05 | +0.80 | +4.21% | 1 | 34 | 25.64% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331P00095000 | 2023-03-29 3:53PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 12 | 377 | 48.44% |
| MMM230406P00095000 | 2023-03-29 3:53PM EDT | 2023-04-06 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 27 | 157 | 31.74% |
| MMM230414P00095000 | 2023-03-29 3:44PM EDT | 2023-04-14 | 0.41 | 0.33 | 0.40 | -0.15 | -26.79% | 3 | 31 | 32.32% |
| MMM230421P00095000 | 2023-03-29 3:57PM EDT | 2023-04-21 | 0.70 | 0.67 | 0.73 | -0.20 | -22.22% | 18 | 1,189 | 33.03% |
| MMM230428P00095000 | 2023-03-29 12:54PM EDT | 2023-04-28 | 1.40 | 0.83 | 1.28 | -0.13 | -8.50% | 3 | 88 | 36.08% |
| MMM230505P00095000 | 2023-03-29 1:17PM EDT | 2023-05-05 | 1.62 | 0.89 | 1.66 | -0.23 | -12.43% | 12 | 14 | 36.52% |
| MMM230519P00095000 | 2023-03-29 3:50PM EDT | 2023-05-19 | 2.29 | 2.12 | 2.24 | -0.43 | -15.81% | 27 | 2,212 | 36.05% |
| MMM230616P00095000 | 2023-03-29 2:53PM EDT | 2023-06-16 | 3.10 | 2.85 | 2.93 | -0.16 | -4.91% | 21 | 2,016 | 33.45% |
| MMM230721P00095000 | 2023-03-29 1:26PM EDT | 2023-07-21 | 3.71 | 3.35 | 3.50 | -0.16 | -4.13% | 5 | 263 | 30.83% |
| MMM230818P00095000 | 2023-03-28 2:58PM EDT | 2023-08-18 | 4.95 | 4.30 | 4.45 | 0.00 | - | 69 | 218 | 31.91% |
| MMM230915P00095000 | 2023-03-28 2:24PM EDT | 2023-09-15 | 5.55 | 4.80 | 5.00 | 0.00 | - | 34 | 1,386 | 31.40% |
| MMM231020P00095000 | 2023-03-17 3:04PM EDT | 2023-10-20 | 6.40 | 5.25 | 5.60 | 0.00 | - | 2 | 1,759 | 30.79% |
| MMM231117P00095000 | 2023-03-27 11:29AM EDT | 2023-11-17 | 6.95 | 6.05 | 6.40 | 0.00 | - | 2 | 168 | 31.59% |
| MMM240119P00095000 | 2023-03-29 1:33PM EDT | 2024-01-19 | 7.10 | 6.60 | 7.20 | -0.75 | -9.55% | 2 | 802 | 30.42% |
| MMM240621P00095000 | 2023-03-28 10:10AM EDT | 2024-06-21 | 9.25 | 8.45 | 9.20 | 0.00 | - | 2 | 233 | 29.48% |
| MMM250117P00095000 | 2023-03-28 10:49AM EDT | 2025-01-17 | 11.00 | 10.05 | 11.75 | 0.00 | - | 4 | 435 | 29.36% |
| MMM251219P00095000 | 2023-03-23 3:03PM EDT | 2025-12-19 | 14.25 | 11.90 | 13.60 | 0.00 | - | 4 | 18 | 26.87% |
