Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
33.216,05 -215,46 (-0,64%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.546,71 +1.387,20 (+3,84%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00050000 | 2023-11-16 3:21PM EST | 50.00 | 46.05 | 49.10 | 51.10 | 0.00 | - | - | 1 | 58.01% |
| MMM240419C00055000 | 2023-10-20 12:20PM EST | 55.00 | 32.41 | 39.60 | 43.00 | 0.00 | - | 3 | 3 | 0.00% |
| MMM240419C00065000 | 2023-11-17 9:54AM EST | 65.00 | 31.68 | 34.60 | 36.50 | 0.00 | - | 2 | 3 | 58.69% |
| MMM240419C00070000 | 2023-10-20 10:30AM EST | 70.00 | 18.35 | 25.25 | 27.65 | 0.00 | - | 24 | 149 | 0.00% |
| MMM240419C00075000 | 2023-11-14 10:53AM EST | 75.00 | 20.60 | 24.05 | 27.15 | 0.00 | - | 2 | 25 | 48.45% |
| MMM240419C00080000 | 2023-11-30 3:59PM EST | 80.00 | 20.54 | 20.40 | 23.00 | 0.00 | - | 1 | 31 | 46.24% |
| MMM240419C00085000 | 2023-11-30 10:43AM EST | 85.00 | 16.61 | 16.85 | 17.50 | 0.00 | - | 2 | 162 | 35.28% |
| MMM240419C00090000 | 2023-12-01 12:08PM EST | 90.00 | 12.65 | 12.70 | 13.80 | +0.41 | +3.35% | 8 | 370 | 34.09% |
| MMM240419C00095000 | 2023-12-01 3:08PM EST | 95.00 | 8.75 | 8.90 | 9.70 | +0.25 | +2.94% | 6 | 359 | 29.37% |
| MMM240419C00100000 | 2023-12-01 3:43PM EST | 100.00 | 6.00 | 5.85 | 6.35 | +0.44 | +7.91% | 25 | 1,152 | 26.23% |
| MMM240419C00105000 | 2023-12-01 2:49PM EST | 105.00 | 3.52 | 3.50 | 3.95 | +0.07 | +2.03% | 25 | 1,366 | 24.65% |
| MMM240419C00110000 | 2023-12-01 3:34PM EST | 110.00 | 2.05 | 1.79 | 2.25 | +0.06 | +3.02% | 22 | 884 | 23.39% |
| MMM240419C00115000 | 2023-12-01 3:35PM EST | 115.00 | 1.09 | 1.01 | 1.33 | -0.13 | -10.66% | 4 | 335 | 23.41% |
| MMM240419C00120000 | 2023-11-30 2:10PM EST | 120.00 | 0.61 | 0.49 | 0.75 | 0.00 | - | 10 | 316 | 23.39% |
| MMM240419C00125000 | 2023-12-01 10:07AM EST | 125.00 | 0.33 | 0.27 | 0.43 | -0.03 | -8.33% | 1 | 305 | 23.66% |
| MMM240419C00130000 | 2023-11-22 11:14AM EST | 130.00 | 0.16 | 0.00 | 0.62 | 0.00 | - | 5 | 51 | 28.98% |
| MMM240419C00135000 | 2023-11-20 10:14AM EST | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 33.42% |
| MMM240419C00140000 | 2023-10-24 1:02PM EST | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 36.35% |
| MMM240419C00145000 | 2023-09-25 11:12AM EST | 145.00 | 0.18 | 0.00 | 0.61 | 0.00 | - | 1 | 31 | 37.43% |
| MMM240419C00150000 | 2023-09-18 10:06AM EST | 150.00 | 0.22 | 0.00 | 0.62 | 0.00 | - | 1 | 12 | 40.11% |
| MMM240419C00155000 | 2023-11-20 1:15PM EST | 155.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 1 | 6 | 47.05% |
| MMM240419C00160000 | 2023-10-25 10:19AM EST | 160.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 0 | 43.09% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00045000 | 2023-10-26 2:19PM EST | 45.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 0 | 70.70% |
| MMM240419P00050000 | 2023-11-28 10:57AM EST | 50.00 | 0.14 | 0.01 | 0.40 | 0.00 | - | 1 | 100 | 56.25% |
| MMM240419P00055000 | 2023-11-30 10:21AM EST | 55.00 | 0.05 | 0.01 | 0.46 | 0.00 | - | 20 | 319 | 50.39% |
| MMM240419P00060000 | 2023-11-15 11:17AM EST | 60.00 | 0.29 | 0.10 | 0.73 | 0.00 | - | 3 | 124 | 54.69% |
| MMM240419P00065000 | 2023-11-30 1:09PM EST | 65.00 | 0.16 | 0.15 | 0.43 | 0.00 | - | 2 | 53 | 42.33% |
| MMM240419P00070000 | 2023-11-28 10:31AM EST | 70.00 | 0.40 | 0.30 | 0.94 | 0.00 | - | 1 | 47 | 43.34% |
| MMM240419P00075000 | 2023-11-30 10:24AM EST | 75.00 | 0.50 | 0.33 | 0.73 | 0.00 | - | 2 | 986 | 34.28% |
| MMM240419P00080000 | 2023-12-01 10:02AM EST | 80.00 | 0.90 | 0.78 | 0.90 | +0.10 | +12.50% | 1 | 423 | 29.82% |
| MMM240419P00085000 | 2023-12-01 3:05PM EST | 85.00 | 1.32 | 1.12 | 1.41 | -0.16 | -10.81% | 4 | 2,019 | 27.45% |
| MMM240419P00090000 | 2023-12-01 3:51PM EST | 90.00 | 2.10 | 1.96 | 2.24 | -0.10 | -4.55% | 11 | 667 | 25.40% |
| MMM240419P00095000 | 2023-12-01 3:41PM EST | 95.00 | 3.40 | 2.15 | 3.50 | -0.45 | -11.69% | 14 | 601 | 23.44% |
| MMM240419P00100000 | 2023-12-01 3:41PM EST | 100.00 | 5.50 | 4.85 | 5.90 | -0.41 | -6.94% | 22 | 859 | 23.79% |
| MMM240419P00105000 | 2023-12-01 12:43PM EST | 105.00 | 8.10 | 7.85 | 8.20 | -0.42 | -4.93% | 1 | 1,889 | 20.83% |
| MMM240419P00110000 | 2023-12-01 1:16PM EST | 110.00 | 11.25 | 11.30 | 12.25 | -0.22 | -1.92% | 9 | 161 | 22.67% |
| MMM240419P00115000 | 2023-11-28 11:50AM EST | 115.00 | 16.90 | 14.90 | 16.30 | 0.00 | - | 10 | 9 | 22.30% |
| MMM240419P00120000 | 2023-11-24 10:25AM EST | 120.00 | 24.40 | 19.75 | 22.00 | 0.00 | - | 1 | 10 | 30.99% |
| MMM240419P00150000 | 2023-11-30 1:51PM EST | 150.00 | 51.15 | 48.90 | 50.85 | 0.00 | - | 1 | 0 | 41.19% |
