Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.278,42 +103,21 (+0,57%) Euro Stoxx 50
4.980,79 +23,83 (+0,48%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,90 -7,30 (-0,31%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.005,96 -532,99 (-0,90%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.20 | 58.00 | 0.00 | - | 2 | 0 | 268.34% |
| MMM240621C00055000 | 2023-10-03 3:48PM EDT | 55.00 | 34.10 | 36.50 | 38.05 | 0.00 | - | - | 1 | 0.00% |
| MMM240621C00060000 | 2024-03-14 12:29PM EDT | 60.00 | 44.05 | 44.75 | 48.80 | 0.00 | - | 1 | 2 | 228.52% |
| MMM240621C00065000 | 2023-11-14 2:02PM EDT | 65.00 | 30.03 | 41.75 | 43.15 | 0.00 | - | 2 | 7 | 211.40% |
| MMM240621C00070000 | 2024-02-27 12:01PM EDT | 70.00 | 22.19 | 34.90 | 38.85 | 0.00 | - | 3 | 3 | 182.25% |
| MMM240621C00075000 | 2024-04-30 10:06AM EDT | 75.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MMM240621C00080000 | 2024-04-25 10:06AM EDT | 80.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MMM240621C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| MMM240621C00090000 | 2024-05-06 11:21AM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 454 | 0.00% |
| MMM240621C00095000 | 2024-05-06 3:58PM EDT | 95.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 279 | 1,422 | 0.00% |
| MMM240621C00100000 | 2024-05-06 3:56PM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 577 | 5,685 | 3.13% |
| MMM240621C00105000 | 2024-05-06 3:40PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 231 | 3,690 | 6.25% |
| MMM240621C00110000 | 2024-05-06 11:22AM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 493 | 6.25% |
| MMM240621C00115000 | 2024-05-01 1:38PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 141 | 12.50% |
| MMM240621C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1,157 | 12.50% |
| MMM240621C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.35 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 32.81% |
| MMM240621C00130000 | 2024-03-28 10:44AM EDT | 130.00 | 0.27 | 0.22 | 0.51 | +0.02 | +8.00% | 1 | 352 | 52.93% |
| MMM240621C00135000 | 2024-03-28 3:57PM EDT | 135.00 | 0.26 | 0.08 | 0.26 | +0.02 | +8.33% | 2 | 359 | 50.98% |
| MMM240621C00140000 | 2024-04-24 3:05PM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| MMM240621C00145000 | 2024-03-27 10:52AM EDT | 145.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 85 | 79.18% |
| MMM240621C00150000 | 2024-03-25 1:24PM EDT | 150.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 8 | 394 | 51.17% |
| MMM240621C00155000 | 2024-02-15 12:09PM EDT | 155.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | 3 | 96 | 84.42% |
| MMM240621C00160000 | 2024-01-23 1:14PM EDT | 160.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 75.24% |
| MMM240621C00165000 | 2024-03-18 10:27AM EDT | 165.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 5 | 216 | 71.97% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621P00045000 | 2024-03-04 1:58PM EDT | 45.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 2 | 11 | 119.63% |
| MMM240621P00050000 | 2024-03-14 3:49PM EDT | 50.00 | 0.03 | 0.00 | 1.34 | 0.00 | - | 1 | 59 | 116.50% |
| MMM240621P00055000 | 2024-03-14 3:48PM EDT | 55.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 1 | 105 | 76.37% |
| MMM240621P00060000 | 2024-03-27 10:51AM EDT | 60.00 | 0.12 | 0.00 | 0.94 | 0.00 | - | 2 | 153 | 82.03% |
| MMM240621P00065000 | 2024-03-27 2:04PM EDT | 65.00 | 0.11 | 0.04 | 0.45 | 0.00 | - | 4 | 234 | 61.82% |
| MMM240621P00070000 | 2024-05-06 3:12PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 124 | 25.00% |
| MMM240621P00075000 | 2024-04-30 12:46PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 12.50% |
| MMM240621P00080000 | 2024-05-06 3:39PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 2,348 | 12.50% |
| MMM240621P00085000 | 2024-05-06 3:53PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 707 | 6.25% |
| MMM240621P00090000 | 2024-05-06 3:47PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 1,152 | 6.25% |
| MMM240621P00095000 | 2024-05-06 3:58PM EDT | 95.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 220 | 1,123 | 1.56% |
| MMM240621P00100000 | 2024-05-06 1:54PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 77 | 385 | 0.00% |
| MMM240621P00105000 | 2024-05-01 11:57AM EDT | 105.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MMM240621P00110000 | 2024-05-02 11:04AM EDT | 110.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 161 | 14 | 0.00% |
| MMM240621P00115000 | 2024-03-27 9:50AM EDT | 115.00 | 12.00 | 9.75 | 10.55 | 0.00 | - | 1 | 34 | 0.00% |
| MMM240621P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.45 | 13.15 | 15.30 | 0.00 | - | 1 | 11 | 0.00% |
| MMM240621P00125000 | 2024-01-23 1:17PM EDT | 125.00 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 94.48% |
| MMM240621P00130000 | 2024-03-27 11:31AM EDT | 130.00 | 25.59 | 22.30 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00135000 | 2024-03-27 12:03PM EDT | 135.00 | 30.85 | 27.05 | 30.55 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00140000 | 2024-03-28 2:00PM EDT | 140.00 | 33.90 | 32.55 | 35.85 | +2.18 | +6.87% | 1 | 0 | 0.00% |
| MMM240621P00145000 | 2023-12-28 4:27PM EDT | 145.00 | 34.95 | 48.15 | 51.50 | 0.00 | - | 4 | 1 | 84.35% |
| MMM240621P00150000 | 2024-02-06 3:10PM EDT | 150.00 | 57.40 | 55.60 | 59.50 | 0.00 | - | 2 | 0 | 121.94% |
| MMM240621P00155000 | 2024-02-23 2:15PM EDT | 155.00 | 62.27 | 45.65 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00160000 | 2024-02-06 3:09PM EDT | 160.00 | 67.30 | 65.60 | 69.50 | 0.00 | - | 6 | 0 | 132.35% |
| MMM240621P00165000 | 2023-11-17 11:55AM EDT | 165.00 | 68.65 | 57.00 | 59.25 | 0.00 | - | 1 | 1 | 0.00% |
