Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.967,58 -2.174,34 (-3,50%) CMC Crypto 200
1.390,95 +8,38 (+0,61%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117C00045000 | 2024-03-20 1:57PM EDT | 45.00 | 62.45 | 59.60 | 64.40 | 0.00 | - | 10 | 39 | 160.07% |
| MMM250117C00050000 | 2024-04-24 3:45PM EDT | 50.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MMM250117C00055000 | 2024-02-27 10:40AM EDT | 55.00 | 37.85 | 50.10 | 53.25 | 0.00 | - | 1 | 2 | 126.01% |
| MMM250117C00060000 | 2024-03-27 10:21AM EDT | 60.00 | 45.50 | 45.50 | 50.20 | 0.00 | - | 2 | 25 | 118.49% |
| MMM250117C00065000 | 2024-03-28 12:53PM EDT | 65.00 | 42.50 | 41.00 | 45.10 | -2.00 | -4.49% | 3 | 59 | 106.92% |
| MMM250117C00070000 | 2024-04-18 2:48PM EDT | 70.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117C00075000 | 2024-04-23 10:19AM EDT | 75.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117C00080000 | 2024-04-12 2:52PM EDT | 80.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250117C00085000 | 2024-03-27 3:46PM EDT | 85.00 | 24.35 | 24.90 | 27.60 | 0.00 | - | 1 | 276 | 75.93% |
| MMM250117C00090000 | 2024-04-24 10:22AM EDT | 90.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250117C00095000 | 2024-04-24 10:22AM EDT | 95.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MMM250117C00100000 | 2024-04-24 12:37PM EDT | 100.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MMM250117C00105000 | 2024-04-24 10:17AM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MMM250117C00110000 | 2024-04-24 2:21PM EDT | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MMM250117C00115000 | 2024-04-24 10:02AM EDT | 115.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250117C00120000 | 2024-04-23 3:49PM EDT | 120.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MMM250117C00125000 | 2024-04-24 3:56PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM250117C00130000 | 2024-04-22 9:30AM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250117C00135000 | 2024-04-19 11:09AM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MMM250117C00140000 | 2024-04-24 11:33AM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM250117C00145000 | 2024-03-28 9:35AM EDT | 145.00 | 1.19 | 0.99 | 1.65 | +0.30 | +33.71% | 2 | 1,474 | 39.77% |
| MMM250117C00150000 | 2024-03-28 2:33PM EDT | 150.00 | 0.74 | 0.71 | 0.80 | +0.08 | +12.12% | 1 | 500 | 35.39% |
| MMM250117C00155000 | 2024-03-25 1:57PM EDT | 155.00 | 0.56 | 0.52 | 0.70 | 0.00 | - | 6 | 1,469 | 36.16% |
| MMM250117C00160000 | 2024-03-28 9:30AM EDT | 160.00 | 0.35 | 0.36 | 1.06 | -0.21 | -37.50% | 5 | 358 | 41.16% |
| MMM250117C00165000 | 2024-03-28 2:39PM EDT | 165.00 | 0.36 | 0.35 | 1.21 | -0.04 | -10.00% | 8 | 104 | 44.07% |
| MMM250117C00170000 | 2024-03-28 1:06PM EDT | 170.00 | 0.31 | 0.08 | 0.65 | +0.02 | +6.90% | 2 | 951 | 40.36% |
| MMM250117C00175000 | 2024-03-28 2:26PM EDT | 175.00 | 0.20 | 0.15 | 0.28 | -0.06 | -23.08% | 3 | 249 | 36.35% |
| MMM250117C00180000 | 2024-03-28 1:03PM EDT | 180.00 | 0.26 | 0.05 | 0.32 | +0.02 | +8.33% | 2 | 543 | 38.38% |
| MMM250117C00185000 | 2024-03-28 1:07PM EDT | 185.00 | 0.24 | 0.00 | 0.25 | +0.04 | +20.00% | 2 | 66 | 38.23% |
| MMM250117C00190000 | 2024-03-26 9:44AM EDT | 190.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 2 | 183 | 37.35% |
| MMM250117C00195000 | 2024-03-08 1:24PM EDT | 195.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 422 | 37.84% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117P00045000 | 2024-03-28 3:20PM EDT | 45.00 | 0.12 | 0.00 | 0.21 | -0.05 | -29.41% | 2 | 108 | 42.29% |
| MMM250117P00050000 | 2024-04-23 1:02PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM250117P00055000 | 2024-04-18 2:00PM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM250117P00060000 | 2024-04-18 10:45AM EDT | 60.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM250117P00065000 | 2024-04-15 10:44AM EDT | 65.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MMM250117P00070000 | 2024-04-17 10:03AM EDT | 70.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250117P00075000 | 2024-04-23 3:50PM EDT | 75.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MMM250117P00080000 | 2024-04-24 12:53PM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MMM250117P00085000 | 2024-04-24 12:04PM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MMM250117P00090000 | 2024-04-24 11:03AM EDT | 90.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MMM250117P00095000 | 2024-04-22 9:34AM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00100000 | 2024-04-10 3:41PM EDT | 100.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MMM250117P00105000 | 2024-03-27 3:39PM EDT | 105.00 | 8.20 | 6.35 | 7.65 | 0.00 | - | 18 | 1,126 | 0.00% |
| MMM250117P00110000 | 2024-03-28 12:25PM EDT | 110.00 | 10.20 | 8.30 | 10.10 | -1.10 | -9.73% | 2 | 834 | 0.00% |
| MMM250117P00115000 | 2024-04-24 10:33AM EDT | 115.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00120000 | 2024-03-20 11:36AM EDT | 120.00 | 15.75 | 15.45 | 16.75 | 0.00 | - | 1 | 201 | 0.00% |
| MMM250117P00125000 | 2024-02-22 4:04PM EDT | 125.00 | 33.00 | 18.25 | 20.65 | 0.00 | - | 71 | 89 | 0.00% |
| MMM250117P00130000 | 2024-03-20 11:10AM EDT | 130.00 | 24.15 | 22.80 | 25.50 | 0.00 | - | 2 | 2 | 0.00% |
| MMM250117P00135000 | 2024-02-22 4:04PM EDT | 135.00 | 41.93 | 26.50 | 30.50 | 0.00 | - | 27 | 29 | 0.00% |
| MMM250117P00140000 | 2024-02-15 3:52PM EDT | 140.00 | 48.67 | 32.80 | 37.50 | 0.00 | - | 1,400 | 0 | 0.00% |
| MMM250117P00145000 | 2024-03-18 11:28AM EDT | 145.00 | 39.90 | 36.60 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00150000 | 2024-01-23 10:37AM EDT | 150.00 | 52.50 | 55.60 | 60.00 | 0.00 | - | 2 | 1 | 44.13% |
| MMM250117P00155000 | 2024-02-22 4:04PM EDT | 155.00 | 62.45 | 47.65 | 49.60 | 0.00 | - | 12 | 11 | 0.00% |
| MMM250117P00160000 | 2023-09-07 10:25AM EDT | 160.00 | 54.52 | 70.30 | 73.25 | 0.00 | - | 1 | 0 | 57.32% |
| MMM250117P00165000 | 2023-01-04 3:56PM EDT | 165.00 | 44.00 | 47.90 | 50.45 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117P00170000 | 2023-03-01 2:47PM EDT | 170.00 | 59.72 | 63.05 | 67.60 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250117P00175000 | 2022-11-25 12:18PM EDT | 175.00 | 46.92 | 54.50 | 58.25 | 0.00 | - | 2 | 11 | 0.00% |
| MMM250117P00180000 | 2023-02-16 4:26PM EDT | 180.00 | 67.30 | 75.45 | 78.90 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250117P00185000 | 2024-03-15 1:01PM EDT | 185.00 | 80.65 | 76.70 | 81.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00190000 | 2024-03-15 1:01PM EDT | 190.00 | 85.60 | 81.90 | 86.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00195000 | 2023-08-17 10:42AM EDT | 195.00 | 94.40 | 91.95 | 96.20 | 0.00 | - | 36 | 0 | 0.00% |
