Deutsche Märkte geschlossen
DAX
18.699,40 +181,00 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,20 -4,50 (-0,17%) EUR/USD
1,1080 +0,0004 (+0,03%) Bitcoin EUR
53.809,46 -349,29 (-0,64%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321C00050000 | 2024-09-06 9:31AM EDT | 50.00 | 81.54 | 82.30 | 85.55 | 0.00 | - | 1 | 1 | 78.52% |
| MMM250321C00055000 | 2024-03-28 12:39PM EDT | 55.00 | 52.12 | 50.50 | 55.05 | +52.12 | - | 1 | 0 | 0.00% |
| MMM250321C00060000 | 2024-08-23 12:04PM EDT | 60.00 | 69.50 | 71.85 | 75.65 | 0.00 | - | 1 | 1 | 61.96% |
| MMM250321C00065000 | 2024-09-11 10:43AM EDT | 65.00 | 63.46 | 67.10 | 70.85 | 0.00 | - | 1 | 2 | 60.16% |
| MMM250321C00070000 | 2024-07-19 11:24AM EDT | 70.00 | 35.68 | 55.65 | 59.60 | 0.00 | - | 1 | 59 | 0.00% |
| MMM250321C00075000 | 2024-07-25 11:53AM EDT | 75.00 | 31.20 | 54.15 | 58.00 | 0.00 | - | 2 | 13 | 0.00% |
| MMM250321C00080000 | 2024-08-02 11:56AM EDT | 80.00 | 47.00 | 54.25 | 58.20 | 0.00 | - | 1 | 4 | 63.38% |
| MMM250321C00085000 | 2024-08-01 12:25PM EDT | 85.00 | 42.00 | 49.45 | 53.30 | 0.00 | - | 1 | 2 | 58.40% |
| MMM250321C00090000 | 2024-08-16 2:08PM EDT | 90.00 | 38.53 | 43.05 | 46.80 | 0.00 | - | 3 | 215 | 55.05% |
| MMM250321C00095000 | 2024-09-05 3:46PM EDT | 95.00 | 38.43 | 39.50 | 40.75 | 0.00 | - | 1 | 43 | 44.01% |
| MMM250321C00100000 | 2024-09-09 2:47PM EDT | 100.00 | 32.11 | 34.10 | 36.90 | 0.00 | - | 1 | 136 | 44.61% |
| MMM250321C00105000 | 2024-09-10 1:31PM EDT | 105.00 | 28.70 | 31.30 | 31.65 | 0.00 | - | 3 | 468 | 38.32% |
| MMM250321C00110000 | 2024-09-11 10:49AM EDT | 110.00 | 22.50 | 26.70 | 27.65 | 0.00 | - | 4 | 553 | 37.19% |
| MMM250321C00115000 | 2024-09-05 11:49AM EDT | 115.00 | 21.50 | 21.10 | 23.40 | 0.00 | - | 1 | 232 | 34.53% |
| MMM250321C00120000 | 2024-09-13 12:19PM EDT | 120.00 | 19.05 | 19.35 | 19.80 | +1.03 | +5.72% | 2 | 147 | 33.44% |
| MMM250321C00125000 | 2024-09-11 11:03AM EDT | 125.00 | 12.95 | 15.65 | 16.40 | 0.00 | - | 6 | 459 | 32.17% |
| MMM250321C00130000 | 2024-09-12 10:02AM EDT | 130.00 | 11.90 | 13.05 | 13.40 | 0.00 | - | 5 | 336 | 31.22% |
| MMM250321C00135000 | 2024-09-13 3:29PM EDT | 135.00 | 10.11 | 10.40 | 10.80 | +1.41 | +16.21% | 6 | 160 | 30.49% |
| MMM250321C00140000 | 2024-09-13 2:35PM EDT | 140.00 | 7.87 | 8.10 | 8.50 | +1.07 | +15.74% | 4 | 500 | 29.70% |
| MMM250321C00145000 | 2024-09-10 11:59AM EDT | 145.00 | 5.30 | 6.25 | 6.60 | 0.00 | - | 1 | 231 | 29.10% |
| MMM250321C00150000 | 2024-09-13 11:47AM EDT | 150.00 | 4.70 | 4.70 | 5.05 | +0.29 | +6.58% | 10 | 277 | 28.61% |
| MMM250321C00155000 | 2024-09-06 12:57PM EDT | 155.00 | 2.95 | 3.55 | 3.85 | 0.00 | - | 25 | 379 | 28.34% |
| MMM250321C00160000 | 2024-09-12 3:59PM EDT | 160.00 | 2.56 | 2.70 | 2.91 | 0.00 | - | 2 | 72 | 28.15% |
| MMM250321C00165000 | 2024-09-06 2:38PM EDT | 165.00 | 1.50 | 1.95 | 2.18 | 0.00 | - | 1 | 12 | 28.00% |
| MMM250321C00170000 | 2024-09-11 1:51PM EDT | 170.00 | 1.22 | 1.42 | 1.63 | 0.00 | - | 12 | 16 | 27.94% |
| MMM250321C00175000 | 2024-09-13 11:35AM EDT | 175.00 | 1.05 | 1.02 | 1.21 | +0.24 | +29.63% | 1 | 6 | 27.91% |
| MMM250321C00180000 | 2024-09-05 11:47AM EDT | 180.00 | 0.73 | 0.72 | 0.88 | 0.00 | - | 1 | 6 | 27.78% |
| MMM250321C00185000 | 2024-08-13 3:51PM EDT | 185.00 | 0.43 | 0.46 | 0.65 | 0.00 | - | - | 1 | 27.81% |
| MMM250321C00190000 | 2024-09-11 2:08PM EDT | 190.00 | 0.39 | 0.20 | 0.59 | +0.01 | +2.63% | 20 | 1 | 28.98% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MMM250321P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.49 | 0.00 | 2.32 | 0.00 | - | 6 | 7 | 78.37% |
| MMM250321P00060000 | 2024-06-25 10:30AM EDT | 60.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 60.60% |
| MMM250321P00065000 | 2024-09-12 11:58AM EDT | 65.00 | 0.19 | 0.01 | 0.46 | 0.00 | - | 2 | 15 | 54.30% |
| MMM250321P00070000 | 2024-09-11 2:09PM EDT | 70.00 | 0.32 | 0.10 | 0.59 | 0.00 | - | 2 | 147 | 51.61% |
| MMM250321P00075000 | 2024-09-11 2:12PM EDT | 75.00 | 0.40 | 0.14 | 0.72 | 0.00 | - | 2 | 58 | 48.63% |
| MMM250321P00080000 | 2024-09-12 11:04AM EDT | 80.00 | 0.44 | 0.40 | 0.86 | 0.00 | - | 2 | 129 | 45.61% |
| MMM250321P00085000 | 2024-09-11 2:14PM EDT | 85.00 | 0.71 | 0.28 | 1.03 | 0.00 | - | 2 | 704 | 42.75% |
| MMM250321P00090000 | 2024-09-12 3:08PM EDT | 90.00 | 0.86 | 0.45 | 0.85 | 0.00 | - | 403 | 443 | 36.57% |
| MMM250321P00095000 | 2024-09-13 11:24AM EDT | 95.00 | 1.03 | 0.89 | 1.05 | +0.12 | +13.19% | 1 | 695 | 34.12% |
| MMM250321P00100000 | 2024-08-27 9:34AM EDT | 100.00 | 1.20 | 1.28 | 1.46 | 0.00 | - | 1 | 71 | 32.78% |
| MMM250321P00105000 | 2024-09-13 10:44AM EDT | 105.00 | 2.04 | 1.84 | 2.04 | -0.49 | -19.37% | 3 | 153 | 31.67% |
| MMM250321P00110000 | 2024-09-11 10:57AM EDT | 110.00 | 3.75 | 2.43 | 2.75 | 0.00 | - | 1 | 674 | 30.37% |
| MMM250321P00115000 | 2024-09-12 10:44AM EDT | 115.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 8 | 178 | 29.24% |
| MMM250321P00120000 | 2024-08-27 2:34PM EDT | 120.00 | 4.82 | 4.75 | 4.95 | 0.00 | - | 2 | 75 | 28.27% |
| MMM250321P00125000 | 2024-09-09 11:15AM EDT | 125.00 | 7.85 | 6.25 | 6.50 | 0.00 | - | 1 | 104 | 27.30% |
| MMM250321P00130000 | 2024-09-11 10:44AM EDT | 130.00 | 11.10 | 8.15 | 8.50 | 0.00 | - | 4 | 1,079 | 26.62% |
| MMM250321P00135000 | 2024-09-11 3:51PM EDT | 135.00 | 12.13 | 10.40 | 10.80 | 0.00 | - | 1 | 4 | 25.74% |
| MMM250321P00140000 | 2024-09-04 3:06PM EDT | 140.00 | 14.01 | 13.10 | 13.50 | 0.00 | - | 5 | 58 | 24.88% |
| MMM250321P00145000 | 2024-08-22 2:38PM EDT | 145.00 | 19.05 | 16.20 | 16.60 | 0.00 | - | - | 2 | 24.04% |
| MMM250321P00150000 | 2024-09-10 9:58AM EDT | 150.00 | 22.45 | 18.95 | 21.55 | 0.00 | - | 1 | 3 | 27.69% |
| MMM250321P00155000 | 2024-09-11 12:12PM EDT | 155.00 | 27.58 | 23.40 | 25.70 | 0.00 | - | 1 | 5 | 28.46% |
| MMM250321P00160000 | 2024-09-06 11:29AM EDT | 160.00 | 30.50 | 27.65 | 29.70 | 0.00 | - | 14 | 14 | 28.07% |
| MMM250321P00185000 | 2024-09-06 1:16PM EDT | 185.00 | 55.65 | 49.90 | 53.70 | 0.00 | - | 2 | 0 | 35.71% |
