Deutsche Märkte schließen in 6 Stunden 36 Minuten
DAX
18.633,80 -65,60 (-0,35%) Euro Stoxx 50
4.843,95 -0,04 (-0,00%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.614,90 +4,20 (+0,16%) EUR/USD
1,1126 +0,0047 (+0,42%) Bitcoin EUR
53.018,55 -1.027,84 (-1,90%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. November 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251121C00050000 | 2024-06-25 12:22PM EDT | 50.00 | 54.50 | 51.60 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MMM251121C00055000 | 2024-06-26 11:34AM EDT | 55.00 | 47.85 | 70.50 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| MMM251121C00065000 | 2024-08-23 3:24PM EDT | 65.00 | 66.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251121C00070000 | 2024-07-29 11:36AM EDT | 70.00 | 56.92 | 61.00 | 65.75 | 0.00 | - | 2 | 1 | 47.86% |
| MMM251121C00080000 | 2024-08-27 1:53PM EDT | 80.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM251121C00085000 | 2024-07-29 11:36AM EDT | 85.00 | 43.98 | 48.10 | 52.45 | 0.00 | - | - | 2 | 42.52% |
| MMM251121C00095000 | 2024-07-26 1:50PM EDT | 95.00 | 34.62 | 38.15 | 41.85 | 0.00 | - | 3 | 2 | 32.80% |
| MMM251121C00100000 | 2024-09-11 9:59AM EDT | 100.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251121C00105000 | 2024-08-21 9:49AM EDT | 105.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MMM251121C00110000 | 2024-09-03 10:31AM EDT | 110.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MMM251121C00115000 | 2024-09-06 11:46AM EDT | 115.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM251121C00120000 | 2024-08-23 9:30AM EDT | 120.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251121C00125000 | 2024-09-10 3:22PM EDT | 125.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM251121C00130000 | 2024-09-10 1:42PM EDT | 130.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251121C00135000 | 2024-09-12 10:57AM EDT | 135.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MMM251121C00140000 | 2024-08-02 9:46AM EDT | 140.00 | 11.45 | 14.10 | 15.50 | 0.00 | - | 6 | 16 | 31.72% |
| MMM251121C00145000 | 2024-09-10 1:42PM EDT | 145.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM251121C00150000 | 2024-09-03 9:53AM EDT | 150.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MMM251121C00155000 | 2024-08-20 12:59PM EDT | 155.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MMM251121C00160000 | 2024-08-07 10:25AM EDT | 160.00 | 6.00 | 6.60 | 7.15 | 0.00 | - | - | 1 | 27.46% |
| MMM251121C00165000 | 2024-08-27 9:48AM EDT | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MMM251121C00170000 | 2024-08-01 10:02AM EDT | 170.00 | 4.60 | 5.25 | 6.30 | 0.00 | - | - | 2 | 29.76% |
| MMM251121C00175000 | 2024-08-30 12:42PM EDT | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM251121C00180000 | 2024-09-09 11:46AM EDT | 180.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM251121C00185000 | 2024-08-08 1:56PM EDT | 185.00 | 2.63 | 2.41 | 2.99 | 0.00 | - | - | 214 | 26.89% |
Putsfür21. November 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251121P00050000 | 2024-07-31 9:30AM EDT | 50.00 | 0.24 | 0.01 | 0.54 | 0.00 | - | - | 10 | 48.85% |
| MMM251121P00075000 | 2024-09-09 2:52PM EDT | 75.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM251121P00080000 | 2024-09-12 1:34PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM251121P00085000 | 2024-08-26 10:41AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM251121P00090000 | 2024-09-11 11:30AM EDT | 90.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM251121P00095000 | 2024-08-12 9:30AM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 55 | 68 | 6.25% |
| MMM251121P00100000 | 2024-09-04 2:37PM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM251121P00105000 | 2024-09-13 1:35PM EDT | 105.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MMM251121P00110000 | 2024-09-11 12:29PM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MMM251121P00115000 | 2024-09-11 3:48PM EDT | 115.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MMM251121P00120000 | 2024-09-11 10:00AM EDT | 120.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM251121P00125000 | 2024-08-26 12:51PM EDT | 125.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MMM251121P00130000 | 2024-08-26 11:01AM EDT | 130.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MMM251121P00135000 | 2024-08-01 9:57AM EDT | 135.00 | 18.00 | 13.15 | 14.05 | 0.00 | - | - | 6 | 22.62% |
| MMM251121P00150000 | 2024-09-04 12:56PM EDT | 150.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
