Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.558,82 +711,66 (+1,21%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920C00050000 | 2024-03-13 1:53PM EDT | 50.00 | 54.43 | 54.95 | 58.80 | 0.00 | - | - | 1 | 193.80% |
| MMM240920C00060000 | 2024-03-06 4:59PM EDT | 60.00 | 33.37 | 45.15 | 49.05 | 0.00 | - | 10 | 10 | 156.62% |
| MMM240920C00070000 | 2024-04-26 1:19PM EDT | 70.00 | 23.27 | 22.00 | 25.30 | -10.70 | -31.50% | 2 | 0 | 55.19% |
| MMM240920C00075000 | 2024-03-13 11:42AM EDT | 75.00 | 28.73 | 30.80 | 34.70 | 0.00 | - | 1 | 12 | 113.86% |
| MMM240920C00080000 | 2024-04-26 11:23AM EDT | 80.00 | 14.50 | 13.90 | 15.80 | -15.60 | -51.83% | 1 | 0 | 39.94% |
| MMM240920C00085000 | 2024-04-26 1:01PM EDT | 85.00 | 10.95 | 10.20 | 11.15 | -10.45 | -48.83% | 4 | 0 | 32.46% |
| MMM240920C00090000 | 2024-04-26 3:43PM EDT | 90.00 | 7.45 | 6.05 | 9.05 | -9.75 | -56.69% | 123 | 0 | 35.39% |
| MMM240920C00095000 | 2024-04-26 3:09PM EDT | 95.00 | 5.05 | 3.35 | 6.40 | -8.80 | -63.54% | 45 | 34 | 33.51% |
| MMM240920C00100000 | 2024-04-26 3:39PM EDT | 100.00 | 3.15 | 2.20 | 3.45 | -7.18 | -69.51% | 102 | 28 | 28.00% |
| MMM240920C00105000 | 2024-04-26 3:21PM EDT | 105.00 | 2.00 | 1.66 | 2.17 | -5.60 | -73.68% | 32 | 49 | 27.56% |
| MMM240920C00110000 | 2024-04-25 12:20PM EDT | 110.00 | 1.06 | 0.78 | 1.29 | -4.15 | -79.65% | 29 | 2 | 27.08% |
| MMM240920C00115000 | 2024-04-26 3:34PM EDT | 115.00 | 0.64 | 0.53 | 1.90 | -2.96 | -82.22% | 3 | 1 | 35.45% |
| MMM240920C00120000 | 2024-04-26 1:00PM EDT | 120.00 | 0.36 | 0.26 | 1.64 | -1.87 | -83.86% | 106 | 3 | 37.72% |
| MMM240920C00125000 | 2024-04-23 10:58AM EDT | 125.00 | 0.32 | 0.00 | 2.32 | -1.20 | -78.95% | 86 | 1 | 46.14% |
| MMM240920C00130000 | 2024-04-24 3:48PM EDT | 130.00 | 0.25 | 0.00 | 2.24 | -0.73 | -74.49% | 4 | 0 | 49.22% |
| MMM240920C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.08 | 0.00 | 2.20 | -0.55 | -87.30% | 14 | 1 | 52.31% |
| MMM240920C00140000 | 2024-03-28 10:29AM EDT | 140.00 | 0.43 | 0.37 | 1.10 | +0.02 | +4.88% | 2 | 48 | 46.24% |
| MMM240920C00145000 | 2024-03-28 10:44AM EDT | 145.00 | 0.28 | 0.12 | 0.59 | -0.04 | -12.50% | 2 | 96 | 42.87% |
| MMM240920C00150000 | 2024-03-28 1:23PM EDT | 150.00 | 0.26 | 0.00 | 1.11 | -0.03 | -10.34% | 2 | 17 | 51.69% |
| MMM240920C00155000 | 2024-03-15 12:25PM EDT | 155.00 | 0.19 | 0.00 | 1.21 | 0.00 | - | 2 | 5 | 55.20% |
| MMM240920C00160000 | 2024-01-19 3:58PM EDT | 160.00 | 0.22 | 0.00 | 2.16 | 0.00 | - | 2 | 4 | 56.18% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920P00050000 | 2024-03-11 12:21PM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 55.57% |
| MMM240920P00055000 | 2024-03-12 3:00PM EDT | 55.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 59.96% |
| MMM240920P00060000 | 2024-03-21 2:27PM EDT | 60.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 57 | 40.92% |
| MMM240920P00065000 | 2024-04-24 3:50PM EDT | 65.00 | 0.34 | 0.00 | 2.50 | +0.04 | +13.33% | 1 | 1 | 57.13% |
| MMM240920P00070000 | 2024-04-24 3:48PM EDT | 70.00 | 0.64 | 0.03 | 0.70 | +0.27 | +72.97% | 2 | 3 | 32.32% |
| MMM240920P00075000 | 2024-04-24 3:50PM EDT | 75.00 | 1.08 | 0.67 | 1.28 | +0.56 | +107.69% | 24 | 2 | 31.09% |
| MMM240920P00080000 | 2024-04-25 10:55AM EDT | 80.00 | 2.07 | 1.07 | 2.24 | +1.28 | +162.03% | 4 | 10 | 30.16% |
| MMM240920P00085000 | 2024-04-24 2:21PM EDT | 85.00 | 2.93 | 2.39 | 3.20 | +1.63 | +125.38% | 16 | 9 | 26.98% |
| MMM240920P00090000 | 2024-04-26 10:42AM EDT | 90.00 | 4.75 | 2.83 | 5.80 | +2.75 | +137.50% | 94 | 18 | 29.15% |
| MMM240920P00095000 | 2024-04-26 2:42PM EDT | 95.00 | 7.08 | 6.85 | 9.30 | +4.08 | +136.00% | 2 | 30 | 32.36% |
| MMM240920P00100000 | 2024-03-28 1:45PM EDT | 100.00 | 3.99 | 2.79 | 4.10 | -0.56 | -12.31% | 34 | 391 | 0.00% |
| MMM240920P00105000 | 2024-03-27 10:13AM EDT | 105.00 | 6.80 | 5.10 | 6.05 | 0.00 | - | 3 | 116 | 0.00% |
| MMM240920P00110000 | 2024-03-26 10:56AM EDT | 110.00 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 0.00% |
| MMM240920P00115000 | 2024-03-22 12:29PM EDT | 115.00 | 10.55 | 11.10 | 11.90 | 0.00 | - | 26 | 59 | 0.00% |
| MMM240920P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.80 | 14.80 | 16.35 | 0.00 | - | 1 | 6 | 0.00% |
| MMM240920P00125000 | 2023-12-26 4:41PM EDT | 125.00 | 19.05 | 27.65 | 31.45 | 0.00 | - | 6 | 47 | 0.00% |
| MMM240920P00130000 | 2024-02-16 12:51PM EDT | 130.00 | 38.15 | 23.10 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240920P00135000 | 2023-12-22 4:13PM EDT | 135.00 | 28.90 | 40.20 | 43.85 | 0.00 | - | 10 | 5 | 38.89% |
| MMM240920P00140000 | 2024-01-04 4:03PM EDT | 140.00 | 31.55 | 43.95 | 47.85 | 0.00 | - | 2 | 1 | 0.00% |
| MMM240920P00145000 | 2024-03-19 1:51PM EDT | 145.00 | 39.75 | 37.00 | 40.70 | 0.00 | - | 1 | 0 | 0.00% |
