Deutsche Märkte schließen in 6 Stunden 38 Minuten
DAX
18.048,41 -69,91 (-0,39%) Euro Stoxx 50
4.962,60 -18,49 (-0,37%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.324,20 -33,50 (-1,42%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531C00080000 | 2024-04-19 1:05PM EDT | 80.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00084000 | 2024-04-26 1:52PM EDT | 84.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00085000 | 2024-04-17 1:07PM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM240531C00088000 | 2024-04-18 3:02PM EDT | 88.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240531C00089000 | 2024-04-29 3:02PM EDT | 89.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240531C00090000 | 2024-04-29 3:02PM EDT | 90.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00091000 | 2024-04-24 12:20PM EDT | 91.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00092000 | 2024-04-29 1:21PM EDT | 92.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MMM240531C00093000 | 2024-04-29 3:58PM EDT | 93.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| MMM240531C00094000 | 2024-04-29 3:58PM EDT | 94.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM240531C00095000 | 2024-04-29 12:50PM EDT | 95.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MMM240531C00096000 | 2024-04-29 1:44PM EDT | 96.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MMM240531C00097000 | 2024-04-29 12:32PM EDT | 97.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM240531C00098000 | 2024-04-29 2:54PM EDT | 98.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240531C00099000 | 2024-04-29 10:18AM EDT | 99.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM240531C00100000 | 2024-04-29 9:53AM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MMM240531C00102000 | 2024-04-29 3:35PM EDT | 102.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MMM240531C00103000 | 2024-04-22 9:45AM EDT | 103.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM240531C00104000 | 2024-04-29 1:32PM EDT | 104.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240531C00105000 | 2024-04-29 1:04PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240531C00110000 | 2024-04-23 10:59AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531P00075000 | 2024-04-29 1:32PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240531P00079000 | 2024-04-29 11:18AM EDT | 79.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MMM240531P00080000 | 2024-04-29 3:38PM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| MMM240531P00081000 | 2024-04-22 3:21PM EDT | 81.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MMM240531P00082000 | 2024-04-25 12:30PM EDT | 82.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MMM240531P00083000 | 2024-04-29 3:35PM EDT | 83.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240531P00084000 | 2024-04-29 2:48PM EDT | 84.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM240531P00085000 | 2024-04-29 3:24PM EDT | 85.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MMM240531P00086000 | 2024-04-29 3:59PM EDT | 86.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MMM240531P00088000 | 2024-04-29 3:02PM EDT | 88.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MMM240531P00089000 | 2024-04-29 12:56PM EDT | 89.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MMM240531P00090000 | 2024-04-29 1:50PM EDT | 90.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MMM240531P00091000 | 2024-04-29 3:56PM EDT | 91.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| MMM240531P00092000 | 2024-04-29 2:17PM EDT | 92.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| MMM240531P00093000 | 2024-04-12 12:35PM EDT | 93.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240531P00096000 | 2024-04-17 1:20PM EDT | 96.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240531P00097000 | 2024-04-15 10:18AM EDT | 97.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240531P00099000 | 2024-04-17 1:20PM EDT | 99.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240531P00100000 | 2024-04-10 9:42AM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
