Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.331,61 -2.685,42 (-4,55%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 85.00 | 7.50 | 10.65 | 13.90 | 0.00 | - | - | 1 | 67.87% |
| MMM240510C00087000 | 2024-04-19 11:15AM EDT | 87.00 | 6.38 | 8.20 | 11.50 | 0.00 | - | 31 | 31 | 86.43% |
| MMM240510C00088000 | 2024-04-11 3:28PM EDT | 88.00 | 6.65 | 7.90 | 10.90 | 0.00 | - | 1 | 1 | 57.67% |
| MMM240510C00089000 | 2024-04-30 9:39AM EDT | 89.00 | 7.17 | 7.35 | 8.45 | +2.97 | +70.71% | 2 | 53 | 54.20% |
| MMM240510C00090000 | 2024-04-30 3:03PM EDT | 90.00 | 6.61 | 5.95 | 7.60 | +2.71 | +69.49% | 26 | 191 | 52.64% |
| MMM240510C00091000 | 2024-04-30 9:54AM EDT | 91.00 | 4.50 | 5.35 | 6.55 | +0.91 | +25.35% | 3 | 63 | 46.70% |
| MMM240510C00091500 | 2024-04-30 3:04PM EDT | 91.50 | 5.45 | 4.90 | 6.95 | +2.15 | +65.15% | 17 | 27 | 60.69% |
| MMM240510C00092000 | 2024-04-30 3:55PM EDT | 92.00 | 5.49 | 4.15 | 5.30 | +2.44 | +80.00% | 73 | 159 | 36.77% |
| MMM240510C00092500 | 2024-04-30 3:55PM EDT | 92.50 | 5.10 | 3.65 | 4.80 | +2.34 | +84.78% | 28 | 47 | 34.38% |
| MMM240510C00093000 | 2024-04-30 3:59PM EDT | 93.00 | 4.28 | 3.30 | 4.35 | +1.73 | +67.84% | 87 | 102 | 32.86% |
| MMM240510C00093500 | 2024-04-30 9:47AM EDT | 93.50 | 3.15 | 3.65 | 3.95 | +0.84 | +36.36% | 20 | 135 | 32.11% |
| MMM240510C00094000 | 2024-04-30 3:53PM EDT | 94.00 | 3.77 | 3.10 | 3.60 | +1.67 | +79.52% | 62 | 91 | 32.03% |
| MMM240510C00094500 | 2024-04-30 2:11PM EDT | 94.50 | 2.10 | 2.81 | 3.15 | +0.24 | +12.90% | 39 | 9 | 30.03% |
| MMM240510C00095000 | 2024-04-30 3:29PM EDT | 95.00 | 2.90 | 2.63 | 2.87 | +1.15 | +65.71% | 254 | 646 | 30.57% |
| MMM240510C00095500 | 2024-04-30 3:49PM EDT | 95.50 | 3.05 | 2.26 | 2.53 | +1.75 | +134.62% | 169 | 3 | 29.83% |
| MMM240510C00096000 | 2024-04-30 3:53PM EDT | 96.00 | 2.37 | 1.98 | 2.16 | +1.18 | +99.16% | 184 | 17 | 28.42% |
| MMM240510C00096500 | 2024-04-30 2:41PM EDT | 96.50 | 1.50 | 1.72 | 1.92 | +0.36 | +31.58% | 45 | 11 | 28.66% |
| MMM240510C00097000 | 2024-04-30 3:53PM EDT | 97.00 | 1.77 | 1.51 | 1.66 | +0.65 | +58.04% | 137 | 102 | 28.27% |
| MMM240510C00098000 | 2024-04-30 3:57PM EDT | 98.00 | 1.23 | 1.08 | 1.21 | +0.35 | +39.77% | 243 | 188 | 27.64% |
| MMM240510C00099000 | 2024-04-30 3:59PM EDT | 99.00 | 0.84 | 0.75 | 0.88 | +0.15 | +21.74% | 242 | 24 | 27.59% |
| MMM240510C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.60 | 0.53 | 0.62 | +0.03 | +5.26% | 1,841 | 1,386 | 27.49% |
| MMM240510C00101000 | 2024-04-30 3:46PM EDT | 101.00 | 0.50 | 0.19 | 0.42 | +0.12 | +31.58% | 46 | 19 | 27.30% |
| MMM240510C00102000 | 2024-04-30 3:17PM EDT | 102.00 | 0.31 | 0.23 | 0.30 | -0.04 | -11.43% | 57 | 92 | 27.83% |
| MMM240510C00103000 | 2024-04-30 2:28PM EDT | 103.00 | 0.09 | 0.12 | 0.20 | -0.14 | -60.87% | 9 | 23 | 27.88% |
| MMM240510C00104000 | 2024-04-30 2:35PM EDT | 104.00 | 0.01 | 0.06 | 0.15 | -0.15 | -93.75% | 20 | 15 | 28.91% |
| MMM240510C00105000 | 2024-04-30 3:22PM EDT | 105.00 | 0.10 | 0.06 | 0.10 | -0.07 | -41.18% | 72 | 9 | 29.10% |
| MMM240510C00106000 | 2024-03-28 2:20PM EDT | 106.00 | 4.05 | 3.80 | 4.25 | +4.05 | - | 3 | - | 112.60% |
| MMM240510C00107000 | 2024-03-28 10:45AM EDT | 107.00 | 3.18 | 3.40 | 4.60 | +3.18 | - | 6 | - | 116.65% |
| MMM240510C00108000 | 2024-03-28 2:30PM EDT | 108.00 | 3.14 | 2.75 | 3.20 | +3.14 | - | 1 | - | 103.78% |
| MMM240510C00109000 | 2024-03-28 9:55AM EDT | 109.00 | 1.98 | 2.33 | 2.82 | +1.98 | - | 6 | - | 100.73% |
| MMM240510C00110000 | 2024-04-30 10:07AM EDT | 110.00 | 0.33 | 0.01 | 0.97 | +0.23 | +230.00% | 8 | 30 | 58.59% |
| MMM240510C00111000 | 2024-03-28 11:47AM EDT | 111.00 | 1.80 | 1.68 | 2.27 | +1.80 | - | 1 | - | 96.90% |
| MMM240510C00114000 | 2024-03-28 9:55AM EDT | 114.00 | 1.61 | 0.96 | 1.37 | +1.61 | - | 3 | - | 89.16% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 115.00 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 88.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00065000 | 2024-04-09 10:16AM EDT | 65.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 3 | 153.32% |
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 75.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 20 | 68.36% |
| MMM240510P00079000 | 2024-04-29 10:40AM EDT | 79.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 8 | 11 | 61.91% |
| MMM240510P00080000 | 2024-04-30 1:09PM EDT | 80.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 115 | 68 | 49.61% |
| MMM240510P00081000 | 2024-04-30 3:07PM EDT | 81.00 | 0.01 | 0.01 | 0.20 | -0.20 | -95.24% | 20 | 51 | 54.49% |
| MMM240510P00082000 | 2024-04-30 2:28PM EDT | 82.00 | 0.01 | 0.01 | 0.15 | -0.29 | -96.67% | 13 | 70 | 54.79% |
| MMM240510P00083000 | 2024-04-29 3:03PM EDT | 83.00 | 0.01 | 0.01 | 0.34 | -0.36 | -97.30% | 1 | 29 | 53.03% |
| MMM240510P00084000 | 2024-04-30 2:28PM EDT | 84.00 | 0.05 | 0.02 | 0.20 | -0.46 | -90.20% | 11 | 30 | 50.98% |
| MMM240510P00085000 | 2024-04-30 2:38PM EDT | 85.00 | 0.04 | 0.02 | 0.12 | -0.59 | -93.65% | 25 | 133 | 42.77% |
| MMM240510P00086000 | 2024-04-30 1:03PM EDT | 86.00 | 0.09 | 0.02 | 0.06 | -0.73 | -89.02% | 9 | 1,524 | 34.77% |
| MMM240510P00087000 | 2024-04-30 1:27PM EDT | 87.00 | 0.10 | 0.03 | 0.11 | -0.90 | -90.00% | 49 | 134 | 35.65% |
| MMM240510P00087500 | 2024-04-30 11:32AM EDT | 87.50 | 0.19 | 0.03 | 0.13 | -0.72 | -79.12% | 2 | 7 | 35.25% |
| MMM240510P00088000 | 2024-04-30 11:51AM EDT | 88.00 | 0.12 | 0.03 | 0.12 | -1.13 | -90.40% | 3 | 57 | 33.01% |
| MMM240510P00089000 | 2024-04-30 2:02PM EDT | 89.00 | 0.22 | 0.04 | 0.15 | -1.35 | -85.99% | 65 | 42 | 31.25% |
| MMM240510P00089500 | 2024-04-30 11:11AM EDT | 89.50 | 0.17 | 0.09 | 0.14 | -1.79 | -91.33% | 1 | 7 | 29.10% |
| MMM240510P00090000 | 2024-04-30 3:43PM EDT | 90.00 | 0.15 | 0.12 | 0.17 | -1.72 | -91.98% | 54 | 101 | 28.71% |
| MMM240510P00090500 | 2024-04-29 3:40PM EDT | 90.50 | 2.19 | 0.15 | 0.21 | 0.00 | - | 1 | 5 | 28.47% |
| MMM240510P00091000 | 2024-04-30 3:47PM EDT | 91.00 | 0.21 | 0.18 | 0.25 | -2.14 | -91.06% | 18 | 380 | 27.98% |
| MMM240510P00091500 | 2024-04-30 3:15PM EDT | 91.50 | 0.27 | 0.23 | 0.30 | -2.33 | -89.62% | 39 | 5 | 27.54% |
| MMM240510P00092000 | 2024-04-30 3:26PM EDT | 92.00 | 0.33 | 0.28 | 0.38 | -2.42 | -88.00% | 118 | 102 | 27.69% |
| MMM240510P00092500 | 2024-04-30 3:08PM EDT | 92.50 | 0.31 | 0.36 | 0.44 | -2.49 | -88.93% | 11 | 83 | 27.00% |
| MMM240510P00093000 | 2024-04-30 3:54PM EDT | 93.00 | 0.40 | 0.44 | 0.54 | -2.57 | -86.53% | 24 | 84 | 26.95% |
| MMM240510P00093500 | 2024-04-30 3:51PM EDT | 93.50 | 0.47 | 0.54 | 0.65 | -2.28 | -82.91% | 31 | 2 | 26.76% |
| MMM240510P00094000 | 2024-04-30 3:26PM EDT | 94.00 | 0.64 | 0.66 | 0.76 | -3.34 | -83.92% | 96 | 63 | 26.27% |
| MMM240510P00095000 | 2024-04-30 3:59PM EDT | 95.00 | 0.95 | 0.95 | 1.06 | -2.35 | -71.21% | 67 | 4 | 25.78% |
| MMM240510P00096000 | 2024-03-28 1:15PM EDT | 96.00 | 0.71 | 0.51 | 0.73 | +0.71 | - | 1 | - | 14.45% |
| MMM240510P00097000 | 2024-04-30 3:28PM EDT | 97.00 | 1.70 | 1.76 | 1.96 | -5.05 | -74.81% | 51 | 1 | 25.44% |
| MMM240510P00099000 | 2024-03-28 3:43PM EDT | 99.00 | 0.93 | 0.90 | 1.24 | +0.93 | - | 10 | - | 0.00% |
| MMM240510P00100000 | 2024-04-30 11:05AM EDT | 100.00 | 3.85 | 3.70 | 4.95 | -4.56 | -54.22% | 1 | 1 | 42.26% |
| MMM240510P00103000 | 2024-04-09 1:19PM EDT | 103.00 | 10.22 | 4.40 | 8.30 | 0.00 | - | - | 2 | 62.26% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
