Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
15.431,97 +111,09 (+0,73%) Euro Stoxx 50
4.226,44 +17,13 (+0,41%) Dow Jones 30
34.156,69 +265,67 (+0,78%) Gold
1.892,80 +8,00 (+0,42%) EUR/USD
1,0739 +0,0008 (+0,08%) BTC-EUR
21.552,99 -45,50 (-0,21%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117C00060000 | 2023-02-06 11:07AM EST | 60.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MMM250117C00065000 | 2023-01-04 12:00PM EST | 65.00 | 60.52 | 51.45 | 53.85 | 0.00 | - | 1 | 31 | 33.23% |
| MMM250117C00070000 | 2023-02-07 10:12AM EST | 70.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MMM250117C00075000 | 2023-01-27 1:19PM EST | 75.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| MMM250117C00080000 | 2023-01-24 12:51PM EST | 80.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| MMM250117C00085000 | 2023-02-07 11:58AM EST | 85.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MMM250117C00090000 | 2023-02-07 10:10AM EST | 90.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| MMM250117C00095000 | 2023-01-31 3:10PM EST | 95.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MMM250117C00100000 | 2023-02-02 10:46AM EST | 100.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| MMM250117C00105000 | 2023-01-25 10:28AM EST | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MMM250117C00110000 | 2023-02-03 11:34AM EST | 110.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| MMM250117C00115000 | 2023-02-07 2:31PM EST | 115.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MMM250117C00120000 | 2023-02-03 12:31PM EST | 120.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 22 | 149 | 0.39% |
| MMM250117C00125000 | 2023-02-07 10:12AM EST | 125.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 1.56% |
| MMM250117C00130000 | 2023-02-02 3:35PM EST | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 1.56% |
| MMM250117C00135000 | 2023-02-03 1:56PM EST | 135.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 3.13% |
| MMM250117C00140000 | 2023-02-03 11:21AM EST | 140.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 3.13% |
| MMM250117C00145000 | 2023-02-07 9:34AM EST | 145.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 24 | 671 | 3.13% |
| MMM250117C00150000 | 2023-02-06 11:42AM EST | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 3.13% |
| MMM250117C00155000 | 2023-01-27 10:55AM EST | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| MMM250117C00160000 | 2023-02-06 2:19PM EST | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| MMM250117C00165000 | 2023-02-07 1:28PM EST | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 6.25% |
| MMM250117C00170000 | 2023-02-07 3:56PM EST | 170.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 36 | 99 | 6.25% |
| MMM250117C00175000 | 2023-02-07 12:52PM EST | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| MMM250117C00180000 | 2023-02-07 1:29PM EST | 180.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| MMM250117C00185000 | 2023-02-06 2:19PM EST | 185.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| MMM250117C00190000 | 2023-02-02 12:56PM EST | 190.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| MMM250117C00195000 | 2023-02-06 12:19PM EST | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 199 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117P00060000 | 2023-02-06 10:52AM EST | 60.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 12.50% |
| MMM250117P00065000 | 2023-02-06 10:54AM EST | 65.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 6.25% |
| MMM250117P00070000 | 2023-02-06 1:55PM EST | 70.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| MMM250117P00075000 | 2023-02-06 10:55AM EST | 75.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| MMM250117P00080000 | 2023-02-03 1:35PM EST | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
| MMM250117P00085000 | 2023-02-03 12:44PM EST | 85.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| MMM250117P00090000 | 2023-01-27 10:16AM EST | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 3.13% |
| MMM250117P00095000 | 2023-02-03 10:24AM EST | 95.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| MMM250117P00100000 | 2023-02-07 11:56AM EST | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 3.13% |
| MMM250117P00105000 | 2023-02-03 11:49AM EST | 105.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 1.56% |
| MMM250117P00110000 | 2023-02-02 3:28PM EST | 110.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 25 | 161 | 0.78% |
| MMM250117P00115000 | 2023-02-07 2:56PM EST | 115.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.39% |
| MMM250117P00120000 | 2023-02-06 9:32AM EST | 120.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 0.00% |
| MMM250117P00125000 | 2023-02-06 3:13PM EST | 125.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 31 | 198 | 0.00% |
| MMM250117P00130000 | 2023-02-02 1:56PM EST | 130.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MMM250117P00135000 | 2023-02-06 11:47AM EST | 135.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| MMM250117P00140000 | 2023-02-01 9:43AM EST | 140.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 0.00% |
| MMM250117P00145000 | 2023-01-03 11:27AM EST | 145.00 | 31.95 | 29.45 | 30.80 | 0.00 | - | 2 | 52 | 16.33% |
| MMM250117P00150000 | 2023-01-24 11:25AM EST | 150.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| MMM250117P00155000 | 2022-12-09 11:17AM EST | 155.00 | 33.80 | 34.20 | 36.15 | 0.00 | - | 4 | 16 | 0.00% |
| MMM250117P00160000 | 2023-01-31 2:23PM EST | 160.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MMM250117P00165000 | 2023-01-04 2:56PM EST | 165.00 | 44.00 | 47.90 | 50.45 | 0.00 | - | 1 | 2 | 21.01% |
| MMM250117P00170000 | 2022-12-13 1:56PM EST | 170.00 | 45.30 | 43.15 | 46.30 | 0.00 | - | 2 | 3 | 0.00% |
| MMM250117P00175000 | 2022-11-25 11:18AM EST | 175.00 | 46.92 | 54.50 | 58.25 | 0.00 | - | 2 | 11 | 13.84% |
| MMM250117P00180000 | 2023-01-24 11:17AM EST | 180.00 | 64.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MMM250117P00185000 | 2023-01-27 2:04PM EST | 185.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MMM250117P00190000 | 2022-12-08 1:18PM EST | 190.00 | 63.97 | 62.55 | 66.20 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117P00195000 | 2023-01-31 2:23PM EST | 195.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
