Deutsche Märkte öffnen in 6 Stunden 22 Minuten
Nikkei 225
33.259,10 -172,41 (-0,52%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.465,13 +1.097,98 (+3,02%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621C00050000 | 2023-11-30 11:05AM EST | 50.00 | 50.20 | 49.75 | 51.05 | 0.00 | - | 3 | 3 | 55.42% |
| MMM240621C00055000 | 2023-10-03 2:48PM EST | 55.00 | 34.10 | 36.50 | 38.05 | 0.00 | - | - | 1 | 0.00% |
| MMM240621C00060000 | 2023-11-17 9:54AM EST | 60.00 | 36.55 | 40.15 | 41.30 | 0.00 | - | 2 | 3 | 53.66% |
| MMM240621C00065000 | 2023-11-14 1:02PM EST | 65.00 | 30.03 | 35.30 | 36.45 | 0.00 | - | 2 | 7 | 48.18% |
| MMM240621C00070000 | 2023-11-30 9:48AM EST | 70.00 | 29.80 | 30.40 | 31.80 | 0.00 | - | 1 | 87 | 44.32% |
| MMM240621C00075000 | 2023-11-30 10:19AM EST | 75.00 | 25.71 | 25.85 | 27.35 | 0.00 | - | 1 | 59 | 41.37% |
| MMM240621C00080000 | 2023-12-01 12:22PM EST | 80.00 | 22.00 | 21.90 | 22.45 | +1.86 | +9.24% | 1 | 97 | 35.39% |
| MMM240621C00085000 | 2023-11-28 1:07PM EST | 85.00 | 16.70 | 17.25 | 18.25 | 0.00 | - | 12 | 117 | 32.76% |
| MMM240621C00090000 | 2023-11-30 1:00PM EST | 90.00 | 13.28 | 13.75 | 14.40 | 0.00 | - | 2 | 331 | 30.65% |
| MMM240621C00095000 | 2023-12-01 1:51PM EST | 95.00 | 10.40 | 10.10 | 10.55 | +0.50 | +5.05% | 2 | 163 | 27.39% |
| MMM240621C00100000 | 2023-12-01 12:27PM EST | 100.00 | 7.10 | 6.95 | 7.60 | +0.15 | +2.16% | 4 | 1,312 | 25.98% |
| MMM240621C00105000 | 2023-12-01 12:28PM EST | 105.00 | 4.95 | 4.70 | 5.10 | +0.25 | +5.32% | 3 | 674 | 24.41% |
| MMM240621C00110000 | 2023-12-01 3:07PM EST | 110.00 | 3.10 | 3.05 | 3.50 | 0.00 | - | 7 | 827 | 24.22% |
| MMM240621C00115000 | 2023-12-01 11:33AM EST | 115.00 | 1.97 | 1.90 | 2.24 | -0.12 | -5.74% | 8 | 735 | 23.66% |
| MMM240621C00120000 | 2023-12-01 1:43PM EST | 120.00 | 1.30 | 1.16 | 1.40 | +0.08 | +6.56% | 24 | 684 | 23.33% |
| MMM240621C00125000 | 2023-11-28 3:22PM EST | 125.00 | 0.80 | 0.69 | 0.93 | 0.00 | - | 4 | 263 | 23.66% |
| MMM240621C00130000 | 2023-12-01 12:03PM EST | 130.00 | 0.55 | 0.46 | 0.60 | +0.09 | +19.57% | 1 | 289 | 23.83% |
| MMM240621C00135000 | 2023-12-01 11:57AM EST | 135.00 | 0.32 | 0.25 | 0.43 | -0.03 | -8.57% | 4 | 263 | 24.56% |
| MMM240621C00140000 | 2023-11-30 12:37PM EST | 140.00 | 0.20 | 0.03 | 0.31 | 0.00 | - | 1 | 702 | 25.22% |
| MMM240621C00145000 | 2023-11-10 3:01PM EST | 145.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 76 | 32.40% |
| MMM240621C00150000 | 2023-11-29 3:17PM EST | 150.00 | 0.11 | 0.07 | 0.40 | 0.00 | - | 15 | 553 | 30.57% |
| MMM240621C00155000 | 2023-11-20 12:10PM EST | 155.00 | 0.07 | 0.00 | 2.21 | 0.00 | - | 4 | 119 | 47.52% |
| MMM240621C00160000 | 2023-10-05 11:29AM EST | 160.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 12 | 49 | 34.30% |
| MMM240621C00165000 | 2023-10-12 10:24AM EST | 165.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 220 | 40.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621P00045000 | 2023-11-09 2:22PM EST | 45.00 | 0.47 | 0.00 | 2.17 | 0.00 | - | 1 | 6 | 72.68% |
| MMM240621P00050000 | 2023-11-28 10:53AM EST | 50.00 | 0.15 | 0.08 | 0.25 | 0.00 | - | 1 | 40 | 48.15% |
| MMM240621P00055000 | 2023-11-30 1:58PM EST | 55.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 1 | 112 | 46.68% |
| MMM240621P00060000 | 2023-11-29 12:47PM EST | 60.00 | 0.25 | 0.22 | 0.48 | 0.00 | - | 1 | 118 | 41.46% |
| MMM240621P00065000 | 2023-12-01 10:33AM EST | 65.00 | 0.45 | 0.42 | 0.84 | 0.00 | - | 1 | 159 | 40.65% |
| MMM240621P00070000 | 2023-11-29 12:26PM EST | 70.00 | 0.65 | 0.47 | 0.60 | 0.00 | - | 501 | 1,285 | 32.20% |
| MMM240621P00075000 | 2023-12-01 1:07PM EST | 75.00 | 0.90 | 0.77 | 1.05 | -0.09 | -9.09% | 324 | 506 | 31.30% |
| MMM240621P00080000 | 2023-12-01 3:06PM EST | 80.00 | 1.34 | 1.26 | 1.52 | -0.18 | -11.84% | 1 | 835 | 29.09% |
| MMM240621P00085000 | 2023-12-01 3:36PM EST | 85.00 | 1.95 | 2.08 | 2.29 | -0.35 | -15.22% | 10 | 1,136 | 27.47% |
| MMM240621P00090000 | 2023-12-01 3:57PM EST | 90.00 | 3.15 | 2.94 | 3.35 | -0.25 | -7.35% | 14 | 1,046 | 25.81% |
| MMM240621P00095000 | 2023-12-01 11:52AM EST | 95.00 | 4.67 | 4.40 | 4.75 | -0.33 | -6.60% | 1 | 1,031 | 23.99% |
| MMM240621P00100000 | 2023-11-30 3:19PM EST | 100.00 | 7.10 | 6.35 | 6.95 | 0.00 | - | 5 | 797 | 23.28% |
| MMM240621P00105000 | 2023-11-30 3:51PM EST | 105.00 | 9.72 | 8.90 | 9.50 | 0.00 | - | 165 | 711 | 21.83% |
| MMM240621P00110000 | 2023-11-28 11:50AM EST | 110.00 | 13.40 | 12.10 | 13.10 | 0.00 | - | 10 | 627 | 22.16% |
| MMM240621P00115000 | 2023-11-22 2:09PM EST | 115.00 | 20.25 | 16.05 | 17.00 | 0.00 | - | 24 | 83 | 21.94% |
| MMM240621P00120000 | 2023-11-27 9:38AM EST | 120.00 | 23.73 | 20.10 | 21.25 | 0.00 | - | 23 | 30 | 21.67% |
| MMM240621P00125000 | 2023-10-02 11:14AM EST | 125.00 | 35.84 | 34.65 | 36.70 | 0.00 | - | 1 | 49 | 63.09% |
| MMM240621P00130000 | 2023-11-30 3:48PM EST | 130.00 | 31.13 | 29.35 | 31.35 | 0.00 | - | 1 | 1 | 28.41% |
| MMM240621P00135000 | 2023-08-21 12:55PM EST | 135.00 | 36.02 | 35.65 | 36.95 | 0.00 | - | 1 | 0 | 34.92% |
| MMM240621P00140000 | 2023-11-20 9:41AM EST | 140.00 | 45.00 | 38.95 | 40.75 | 0.00 | - | 1 | 0 | 28.76% |
| MMM240621P00145000 | 2023-07-07 12:40PM EST | 145.00 | 46.80 | 39.80 | 41.80 | 0.00 | - | 2 | 13 | 0.00% |
| MMM240621P00150000 | 2023-11-29 2:17PM EST | 150.00 | 51.20 | 49.00 | 50.80 | 0.00 | - | 1 | 0 | 33.64% |
| MMM240621P00155000 | 2023-09-14 8:45AM EST | 155.00 | 53.00 | 65.50 | 67.65 | 0.00 | - | 1 | 1 | 86.73% |
| MMM240621P00160000 | 2023-11-16 9:55AM EST | 160.00 | 63.95 | 59.60 | 60.65 | 0.00 | - | 1 | 0 | 35.82% |
| MMM240621P00165000 | 2023-11-17 10:55AM EST | 165.00 | 68.65 | 64.15 | 66.90 | 0.00 | - | 1 | 1 | 48.98% |
