Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.907,50 -8,52 (-0,03%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620C00050000 | 2023-06-02 12:01PM EDT | 50.00 | 52.80 | 49.10 | 53.50 | 0.00 | - | 1 | 0 | 52.65% |
| MMM250620C00055000 | 2023-08-28 1:49PM EDT | 55.00 | 50.70 | 42.65 | 45.25 | 0.00 | - | 2 | 59 | 42.20% |
| MMM250620C00060000 | 2023-08-28 1:55PM EDT | 60.00 | 46.21 | 38.65 | 41.20 | 0.00 | - | 1 | 14 | 40.97% |
| MMM250620C00065000 | 2023-09-15 12:05PM EDT | 65.00 | 39.53 | 34.75 | 37.25 | 0.00 | - | 3 | 4 | 39.59% |
| MMM250620C00070000 | 2023-09-22 1:32PM EDT | 70.00 | 31.61 | 30.95 | 33.40 | -9.76 | -23.59% | 1 | 5 | 38.09% |
| MMM250620C00075000 | 2023-08-31 11:27AM EDT | 75.00 | 37.52 | 27.30 | 29.70 | 0.00 | - | 1 | 7 | 36.62% |
| MMM250620C00080000 | 2023-06-05 9:32AM EDT | 80.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MMM250620C00085000 | 2023-08-28 11:34AM EDT | 85.00 | 26.87 | 20.70 | 22.90 | 0.00 | - | 1 | 74 | 34.00% |
| MMM250620C00090000 | 2023-08-28 11:34AM EDT | 90.00 | 23.51 | 17.70 | 19.85 | 0.00 | - | 1 | 41 | 32.87% |
| MMM250620C00095000 | 2023-09-14 11:25AM EDT | 95.00 | 18.57 | 15.05 | 17.05 | 0.00 | - | 2 | 48 | 31.83% |
| MMM250620C00100000 | 2023-09-20 11:34AM EDT | 100.00 | 14.78 | 12.15 | 14.50 | 0.00 | - | 2 | 71 | 30.87% |
| MMM250620C00105000 | 2023-09-15 12:36PM EDT | 105.00 | 13.80 | 10.55 | 12.25 | 0.00 | - | 9 | 46 | 30.07% |
| MMM250620C00110000 | 2023-09-22 9:34AM EDT | 110.00 | 10.00 | 8.95 | 10.30 | -3.25 | -24.53% | 5 | 77 | 29.42% |
| MMM250620C00115000 | 2023-08-28 9:30AM EDT | 115.00 | 11.50 | 7.10 | 8.60 | 0.00 | - | 6 | 15 | 28.85% |
| MMM250620C00120000 | 2023-09-01 10:18AM EDT | 120.00 | 10.55 | 5.95 | 7.15 | 0.00 | - | 1 | 25 | 28.38% |
| MMM250620C00125000 | 2023-08-08 12:00PM EDT | 125.00 | 6.59 | 7.55 | 9.15 | 0.00 | - | 1 | 46 | 34.83% |
| MMM250620C00130000 | 2023-09-13 2:03PM EDT | 130.00 | 4.85 | 4.50 | 4.95 | 0.00 | - | 1 | 19 | 27.79% |
| MMM250620C00135000 | 2023-08-29 12:03PM EDT | 135.00 | 6.00 | 3.15 | 4.10 | 0.00 | - | 5 | 9 | 27.55% |
| MMM250620C00140000 | 2023-09-19 9:30AM EDT | 140.00 | 3.34 | 2.50 | 3.40 | 0.00 | - | 1 | 60 | 27.38% |
| MMM250620C00145000 | 2023-07-27 10:29AM EDT | 145.00 | 3.80 | 1.95 | 3.25 | 0.00 | - | - | 1 | 28.52% |
| MMM250620C00150000 | 2023-09-18 3:33PM EDT | 150.00 | 2.20 | 1.57 | 2.59 | 0.00 | - | 4 | 78 | 27.96% |
| MMM250620C00155000 | 2023-09-14 10:28AM EDT | 155.00 | 1.84 | 1.11 | 1.91 | 0.00 | - | 1 | 78 | 26.95% |
| MMM250620C00160000 | 2023-08-21 9:30AM EDT | 160.00 | 2.20 | 1.17 | 1.75 | 0.00 | - | 6 | 7 | 27.56% |
| MMM250620C00165000 | 2023-09-20 11:40AM EDT | 165.00 | 1.22 | 0.74 | 1.40 | 0.00 | - | 1 | 22 | 27.23% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620P00050000 | 2023-09-18 12:07PM EDT | 50.00 | 0.80 | 0.44 | 1.33 | 0.00 | - | 2 | 23 | 36.88% |
| MMM250620P00055000 | 2023-08-25 1:00PM EDT | 55.00 | 1.20 | 1.17 | 1.68 | 0.00 | - | 10 | 34 | 34.55% |
| MMM250620P00060000 | 2023-09-22 3:49PM EDT | 60.00 | 1.95 | 1.67 | 2.07 | +0.27 | +16.07% | 6 | 5 | 32.20% |
| MMM250620P00065000 | 2023-09-22 3:27PM EDT | 65.00 | 2.55 | 2.27 | 2.77 | +0.31 | +13.84% | 12 | 20 | 30.92% |
| MMM250620P00070000 | 2023-09-22 3:35PM EDT | 70.00 | 3.32 | 3.05 | 3.55 | +0.39 | +13.31% | 12 | 18 | 29.43% |
| MMM250620P00075000 | 2023-09-20 1:07PM EDT | 75.00 | 3.79 | 4.00 | 4.65 | 0.00 | - | 18 | 4 | 28.44% |
| MMM250620P00080000 | 2023-09-22 3:47PM EDT | 80.00 | 5.25 | 5.15 | 5.90 | +0.30 | +6.06% | 14 | 24 | 27.30% |
| MMM250620P00085000 | 2023-09-22 3:54PM EDT | 85.00 | 6.65 | 6.55 | 7.35 | +0.51 | +8.31% | 26 | 31 | 26.12% |
| MMM250620P00090000 | 2023-09-22 3:38PM EDT | 90.00 | 8.28 | 8.20 | 9.05 | +0.60 | +7.81% | 20 | 45 | 24.97% |
| MMM250620P00095000 | 2023-09-22 3:46PM EDT | 95.00 | 10.60 | 10.15 | 12.00 | +1.17 | +12.41% | 14 | 121 | 25.80% |
| MMM250620P00100000 | 2023-09-22 9:30AM EDT | 100.00 | 12.35 | 12.40 | 13.40 | +0.85 | +7.39% | 22 | 167 | 22.93% |
| MMM250620P00105000 | 2023-09-06 11:24AM EDT | 105.00 | 11.40 | 15.05 | 16.75 | 0.00 | - | 2 | 41 | 23.33% |
| MMM250620P00110000 | 2023-08-28 1:50PM EDT | 110.00 | 14.05 | 18.00 | 20.00 | 0.00 | - | 2 | 350 | 22.97% |
| MMM250620P00115000 | 2023-08-28 12:30PM EDT | 115.00 | 17.50 | 21.35 | 22.60 | 0.00 | - | 2 | 292 | 20.62% |
| MMM250620P00120000 | 2023-09-19 10:27AM EDT | 120.00 | 23.21 | 25.10 | 26.55 | 0.00 | - | 1 | 75 | 20.52% |
| MMM250620P00125000 | 2023-07-13 3:42PM EDT | 125.00 | 24.65 | 23.70 | 25.55 | 0.00 | - | 1 | 81 | 0.00% |
| MMM250620P00130000 | 2023-05-09 11:49AM EDT | 130.00 | 33.60 | 30.20 | 32.35 | 0.00 | - | 9 | 10 | 0.00% |
| MMM250620P00135000 | 2023-05-31 1:43PM EDT | 135.00 | 41.94 | 33.95 | 37.65 | 0.00 | - | - | 2 | 0.00% |
| MMM250620P00140000 | 2023-05-19 10:11AM EDT | 140.00 | 41.00 | 34.80 | 36.90 | 0.00 | - | 1 | 10 | 0.00% |
| MMM250620P00145000 | 2023-09-07 9:39AM EDT | 145.00 | 38.50 | 47.15 | 49.70 | 0.00 | - | 2 | 2 | 23.77% |
| MMM250620P00150000 | 2023-07-07 10:40AM EDT | 150.00 | 53.15 | 44.55 | 47.25 | 0.00 | - | 1 | 1 | 0.00% |
