Deutsche Märkte öffnen in 5 Stunden 5 Minuten
Nikkei 225
37.851,03 +695,70 (+1,87%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.455,12 +906,83 (+1,63%) XRP EUR
0,52 -0,00 (-0,56%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116C00045000 | 2024-03-26 10:47AM EDT | 45.00 | 58.68 | 60.65 | 65.35 | 0.00 | - | 1 | 6 | 0.00% |
| MMM260116C00050000 | 2024-08-21 1:38PM EDT | 50.00 | 79.75 | 82.05 | 86.50 | 0.00 | - | 2 | 2 | 65.58% |
| MMM260116C00055000 | 2024-05-10 10:45AM EDT | 55.00 | 45.80 | 45.50 | 50.00 | 0.00 | - | 4 | 5 | 0.00% |
| MMM260116C00060000 | 2024-08-26 10:54AM EDT | 60.00 | 70.06 | 72.50 | 76.95 | 0.00 | - | 3 | 7 | 57.35% |
| MMM260116C00065000 | 2024-06-11 12:37PM EDT | 65.00 | 38.10 | 39.50 | 42.95 | 0.00 | - | 1 | 2 | 0.00% |
| MMM260116C00070000 | 2024-08-12 2:37PM EDT | 70.00 | 54.95 | 59.55 | 63.25 | 0.00 | - | 4 | 42 | 0.00% |
| MMM260116C00075000 | 2024-09-13 3:53PM EDT | 75.00 | 60.00 | 58.65 | 62.95 | 0.00 | - | 2 | 18 | 47.98% |
| MMM260116C00080000 | 2024-09-11 9:59AM EDT | 80.00 | 51.08 | 54.05 | 56.90 | 0.00 | - | 1 | 35 | 39.78% |
| MMM260116C00085000 | 2024-09-16 1:05PM EDT | 85.00 | 51.68 | 49.60 | 52.50 | 0.00 | - | 1 | 120 | 38.31% |
| MMM260116C00090000 | 2024-08-30 3:51PM EDT | 90.00 | 48.32 | 45.65 | 48.15 | 0.00 | - | 4 | 64 | 36.78% |
| MMM260116C00095000 | 2024-09-16 12:29PM EDT | 95.00 | 44.35 | 41.65 | 44.00 | 0.00 | - | 3 | 68 | 35.61% |
| MMM260116C00100000 | 2024-09-17 3:50PM EDT | 100.00 | 39.38 | 38.45 | 40.00 | 0.00 | - | 4 | 90 | 34.55% |
| MMM260116C00105000 | 2024-09-06 10:05AM EDT | 105.00 | 34.18 | 34.40 | 36.30 | 0.00 | - | 5 | 307 | 33.89% |
| MMM260116C00110000 | 2024-09-19 12:45PM EDT | 110.00 | 33.00 | 31.80 | 32.80 | +3.40 | +11.49% | 5 | 221 | 33.30% |
| MMM260116C00115000 | 2024-09-19 3:43PM EDT | 115.00 | 28.95 | 26.75 | 29.30 | +0.10 | +0.35% | 2 | 287 | 32.36% |
| MMM260116C00120000 | 2024-09-16 3:37PM EDT | 120.00 | 26.20 | 23.60 | 26.10 | 0.00 | - | 49 | 254 | 31.67% |
| MMM260116C00125000 | 2024-09-18 2:31PM EDT | 125.00 | 23.60 | 22.05 | 23.25 | +0.85 | +3.74% | 3 | 335 | 31.27% |
| MMM260116C00130000 | 2024-09-17 12:36PM EDT | 130.00 | 20.00 | 19.20 | 20.50 | 0.00 | - | 3 | 944 | 30.70% |
| MMM260116C00135000 | 2024-09-19 10:45AM EDT | 135.00 | 17.50 | 16.90 | 17.90 | +0.80 | +4.79% | 3 | 187 | 30.05% |
| MMM260116C00140000 | 2024-09-19 1:35PM EDT | 140.00 | 16.40 | 14.65 | 16.00 | +1.35 | +8.97% | 1 | 720 | 30.23% |
| MMM260116C00145000 | 2024-09-17 11:01AM EDT | 145.00 | 13.50 | 13.00 | 13.55 | 0.00 | - | 5 | 490 | 29.18% |
| MMM260116C00150000 | 2024-09-12 10:04AM EDT | 150.00 | 10.47 | 10.40 | 12.40 | 0.00 | - | 1 | 244 | 29.96% |
| MMM260116C00155000 | 2024-09-19 12:51PM EDT | 155.00 | 10.19 | 8.80 | 10.05 | +0.07 | +0.69% | 2 | 254 | 28.45% |
| MMM260116C00160000 | 2024-09-18 9:38AM EDT | 160.00 | 8.05 | 7.50 | 9.45 | 0.00 | - | 4 | 166 | 29.62% |
| MMM260116C00165000 | 2024-08-29 2:20PM EDT | 165.00 | 6.90 | 6.15 | 7.35 | 0.00 | - | 12 | 93 | 27.90% |
| MMM260116C00170000 | 2024-09-06 9:30AM EDT | 170.00 | 5.50 | 4.95 | 6.70 | 0.00 | - | 1 | 32 | 28.52% |
| MMM260116C00175000 | 2024-09-06 10:42AM EDT | 175.00 | 4.72 | 4.20 | 6.30 | 0.00 | - | 5 | 22 | 29.47% |
| MMM260116C00180000 | 2024-09-03 9:36AM EDT | 180.00 | 4.20 | 3.40 | 5.55 | 0.00 | - | 35 | 74 | 29.55% |
| MMM260116C00185000 | 2024-09-05 1:49PM EDT | 185.00 | 3.45 | 2.74 | 5.05 | 0.00 | - | 2 | 66 | 29.99% |
| MMM260116C00190000 | 2024-09-11 1:24PM EDT | 190.00 | 2.84 | 2.60 | 4.25 | 0.00 | - | 2 | 6 | 29.58% |
| MMM260116C00195000 | 2024-09-12 3:58PM EDT | 195.00 | 2.69 | 2.14 | 4.10 | 0.00 | - | 1 | 2 | 30.55% |
| MMM260116C00200000 | 2024-09-12 11:34AM EDT | 200.00 | 2.30 | 2.02 | 2.60 | 0.00 | - | - | 5 | 27.79% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116P00045000 | 2024-03-13 9:47AM EDT | 45.00 | 0.50 | 0.00 | 0.72 | 0.00 | - | 50 | 91 | 53.64% |
| MMM260116P00050000 | 2024-09-18 9:44AM EDT | 50.00 | 0.43 | 0.18 | 1.20 | 0.00 | - | 1 | 14 | 54.14% |
| MMM260116P00055000 | 2024-09-18 9:44AM EDT | 55.00 | 0.42 | 0.22 | 0.82 | 0.00 | - | 2 | 34 | 45.65% |
| MMM260116P00060000 | 2024-08-16 9:53AM EDT | 60.00 | 0.65 | 0.39 | 0.76 | 0.00 | - | 2 | 324 | 41.02% |
| MMM260116P00065000 | 2024-07-30 3:43PM EDT | 65.00 | 0.95 | 0.29 | 0.85 | 0.00 | - | 2 | 5 | 38.23% |
| MMM260116P00070000 | 2024-09-19 2:29PM EDT | 70.00 | 1.00 | 0.49 | 1.46 | +0.11 | +12.36% | 2 | 57 | 39.25% |
| MMM260116P00075000 | 2024-09-05 10:52AM EDT | 75.00 | 1.24 | 0.68 | 1.79 | 0.00 | - | 3 | 252 | 37.59% |
| MMM260116P00080000 | 2024-09-06 1:36PM EDT | 80.00 | 1.85 | 1.20 | 1.72 | 0.00 | - | 1 | 45 | 33.78% |
| MMM260116P00085000 | 2024-09-03 9:30AM EDT | 85.00 | 1.65 | 1.53 | 2.10 | 0.00 | - | 1 | 98 | 32.27% |
| MMM260116P00090000 | 2024-09-18 9:44AM EDT | 90.00 | 2.57 | 2.13 | 2.59 | 0.00 | - | 2 | 123 | 30.97% |
| MMM260116P00095000 | 2024-08-27 11:21AM EDT | 95.00 | 3.02 | 2.90 | 3.25 | 0.00 | - | 1 | 85 | 29.97% |
| MMM260116P00100000 | 2024-09-03 2:01PM EDT | 100.00 | 4.10 | 3.80 | 4.05 | -0.15 | -3.53% | 1 | 116 | 29.03% |
| MMM260116P00105000 | 2024-09-19 1:32PM EDT | 105.00 | 4.88 | 4.05 | 5.15 | -0.72 | -12.86% | 1 | 489 | 28.49% |
| MMM260116P00110000 | 2024-09-18 3:34PM EDT | 110.00 | 6.35 | 5.05 | 6.25 | 0.00 | - | 20 | 403 | 27.54% |
| MMM260116P00115000 | 2024-09-17 3:45PM EDT | 115.00 | 7.90 | 6.70 | 7.85 | 0.00 | - | 5 | 295 | 27.26% |
| MMM260116P00120000 | 2024-08-30 9:38AM EDT | 120.00 | 8.59 | 8.15 | 10.25 | 0.00 | - | 2 | 114 | 28.02% |
| MMM260116P00125000 | 2024-09-09 3:33PM EDT | 125.00 | 13.22 | 9.90 | 12.10 | 0.00 | - | 1 | 46 | 27.28% |
| MMM260116P00130000 | 2024-09-19 2:04PM EDT | 130.00 | 12.90 | 11.10 | 13.50 | -0.65 | -4.80% | 1 | 65 | 25.42% |
| MMM260116P00135000 | 2024-09-16 11:44AM EDT | 135.00 | 15.50 | 13.10 | 16.85 | 0.00 | - | 1 | 47 | 26.46% |
| MMM260116P00140000 | 2024-09-16 12:09PM EDT | 140.00 | 17.78 | 16.95 | 19.40 | 0.00 | - | 2 | 8 | 25.77% |
| MMM260116P00145000 | 2024-08-22 12:54PM EDT | 145.00 | 22.85 | 19.75 | 22.20 | 0.00 | - | 1 | 3 | 25.11% |
| MMM260116P00150000 | 2024-09-04 3:25PM EDT | 150.00 | 24.90 | 21.55 | 25.90 | 0.00 | - | 53 | 53 | 25.58% |
| MMM260116P00155000 | 2024-02-27 12:56PM EDT | 155.00 | 63.25 | 48.25 | 52.00 | 0.00 | - | 2 | 1 | 59.49% |
| MMM260116P00160000 | 2024-09-13 10:13AM EDT | 160.00 | 32.07 | 28.55 | 32.00 | 0.00 | - | 1 | 5 | 23.19% |
| MMM260116P00170000 | 2024-09-17 3:50PM EDT | 170.00 | 38.87 | 36.10 | 39.65 | 0.00 | - | 4 | 5 | 21.97% |
| MMM260116P00175000 | 2024-08-14 9:32AM EDT | 175.00 | 50.00 | 43.20 | 45.15 | 0.00 | - | 1 | 1 | 24.69% |
| MMM260116P00185000 | 2024-08-14 9:39AM EDT | 185.00 | 59.10 | 51.85 | 54.75 | 0.00 | - | 5 | 0 | 26.70% |
