Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.514,32 +777,81 (+1,30%) CMC Crypto 200
1.398,50 +15,93 (+1,15%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620C00045000 | 2024-03-15 11:31AM EDT | 45.00 | 60.43 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 133.06% |
| MMM250620C00050000 | 2024-04-18 10:45AM EDT | 50.00 | 43.60 | 41.25 | 45.50 | 0.00 | - | 2 | 112 | 60.62% |
| MMM250620C00055000 | 2024-03-14 12:29PM EDT | 55.00 | 49.93 | 51.05 | 55.50 | 0.00 | - | 1 | 56 | 109.45% |
| MMM250620C00060000 | 2024-04-18 10:45AM EDT | 60.00 | 35.57 | 32.15 | 36.95 | 0.00 | - | 2 | 0 | 53.09% |
| MMM250620C00065000 | 2024-03-19 11:08AM EDT | 65.00 | 43.21 | 42.60 | 47.00 | 0.00 | - | 1 | 24 | 93.29% |
| MMM250620C00070000 | 2024-03-26 10:26AM EDT | 70.00 | 35.95 | 38.45 | 40.80 | 0.00 | - | 1 | 57 | 82.87% |
| MMM250620C00075000 | 2024-03-19 11:37AM EDT | 75.00 | 34.75 | 34.60 | 36.40 | 0.00 | - | 21 | 73 | 76.56% |
| MMM250620C00080000 | 2024-04-23 11:35AM EDT | 80.00 | 20.15 | 18.45 | 19.65 | 0.00 | - | 101 | 109 | 36.07% |
| MMM250620C00085000 | 2024-04-09 3:43PM EDT | 85.00 | 16.77 | 15.25 | 18.50 | 0.00 | - | 21 | 10 | 40.17% |
| MMM250620C00090000 | 2024-04-24 11:45AM EDT | 90.00 | 13.30 | 12.45 | 15.05 | 0.00 | - | 3 | 22 | 37.07% |
| MMM250620C00095000 | 2024-04-25 10:39AM EDT | 95.00 | 10.27 | 10.10 | 11.10 | -1.25 | -10.85% | 3 | 28 | 32.21% |
| MMM250620C00100000 | 2024-04-05 9:38AM EDT | 100.00 | 7.70 | 8.00 | 8.85 | 0.00 | - | 1 | 66 | 31.06% |
| MMM250620C00105000 | 2024-04-11 2:00PM EDT | 105.00 | 7.80 | 6.25 | 6.70 | 0.00 | - | 12 | 15 | 29.41% |
| MMM250620C00110000 | 2024-04-23 9:47AM EDT | 110.00 | 5.90 | 4.80 | 6.55 | 0.00 | - | 7 | 24 | 32.46% |
| MMM250620C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 3.95 | 2.49 | 4.15 | 0.00 | - | 1 | 13 | 28.64% |
| MMM250620C00120000 | 2024-03-27 1:42PM EDT | 120.00 | 7.10 | 7.25 | 9.40 | 0.00 | - | 1 | 337 | 46.22% |
| MMM250620C00125000 | 2024-04-03 1:39PM EDT | 125.00 | 2.55 | 1.98 | 2.61 | 0.00 | - | 1 | 2 | 28.53% |
| MMM250620C00130000 | 2024-03-20 3:48PM EDT | 130.00 | 4.78 | 2.73 | 7.10 | 0.00 | - | 12 | 686 | 45.09% |
| MMM250620C00135000 | 2024-03-20 3:17PM EDT | 135.00 | 4.40 | 2.79 | 4.15 | 0.00 | - | 4 | 19 | 38.26% |
| MMM250620C00140000 | 2024-04-19 10:57AM EDT | 140.00 | 1.15 | 0.64 | 2.74 | 0.00 | - | 1 | 1 | 35.13% |
| MMM250620C00145000 | 2024-03-19 9:33AM EDT | 145.00 | 2.35 | 1.66 | 2.66 | 0.00 | - | 2 | 37 | 36.62% |
| MMM250620C00150000 | 2024-03-28 12:46PM EDT | 150.00 | 1.78 | 1.56 | 1.99 | -0.32 | -15.24% | 1 | 768 | 35.35% |
| MMM250620C00155000 | 2024-03-25 3:44PM EDT | 155.00 | 1.24 | 1.12 | 2.31 | 0.00 | - | 16 | 2,891 | 38.42% |
| MMM250620C00160000 | 2024-03-22 2:29PM EDT | 160.00 | 1.31 | 0.94 | 1.36 | 0.00 | - | 2 | 232 | 35.02% |
| MMM250620C00165000 | 2024-03-28 3:50PM EDT | 165.00 | 1.02 | 0.60 | 1.11 | +0.05 | +5.15% | 5 | 226 | 34.80% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620P00045000 | 2024-03-26 3:17PM EDT | 45.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | 2 | 30 | 38.60% |
| MMM250620P00050000 | 2024-03-26 3:13PM EDT | 50.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 34.62% |
| MMM250620P00055000 | 2024-03-28 12:41PM EDT | 55.00 | 0.30 | 0.00 | 0.84 | -0.20 | -40.00% | 1 | 42 | 32.91% |
| MMM250620P00060000 | 2024-04-18 1:17PM EDT | 60.00 | 1.41 | 0.57 | 1.82 | 0.00 | - | 1 | 2 | 35.00% |
| MMM250620P00065000 | 2024-04-16 3:06PM EDT | 65.00 | 2.04 | 1.41 | 2.73 | 0.00 | - | 2 | 34 | 34.45% |
| MMM250620P00070000 | 2024-03-27 10:56AM EDT | 70.00 | 1.44 | 1.10 | 2.40 | 0.00 | - | 31 | 96 | 27.74% |
| MMM250620P00075000 | 2024-03-18 2:11PM EDT | 75.00 | 1.85 | 1.02 | 1.95 | 0.00 | - | 40 | 474 | 21.00% |
| MMM250620P00080000 | 2024-04-16 3:56PM EDT | 80.00 | 5.55 | 4.60 | 5.15 | 0.00 | - | 28 | 39 | 26.85% |
| MMM250620P00085000 | 2024-04-24 10:38AM EDT | 85.00 | 6.15 | 6.10 | 6.75 | 0.00 | - | 1 | 48 | 25.52% |
| MMM250620P00090000 | 2024-04-16 2:32PM EDT | 90.00 | 9.00 | 7.90 | 8.80 | 0.00 | - | 39 | 39 | 24.47% |
| MMM250620P00095000 | 2024-04-17 11:25AM EDT | 95.00 | 11.55 | 10.40 | 11.05 | 0.00 | - | 53 | 80 | 22.94% |
| MMM250620P00100000 | 2024-04-24 3:46PM EDT | 100.00 | 13.30 | 12.80 | 13.90 | 0.00 | - | 47 | 54 | 21.91% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 105.00 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 0.00% |
| MMM250620P00110000 | 2024-03-19 3:37PM EDT | 110.00 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 0.00% |
| MMM250620P00115000 | 2024-03-21 12:16PM EDT | 115.00 | 13.15 | 13.85 | 14.90 | 0.00 | - | 2 | 301 | 0.00% |
| MMM250620P00120000 | 2024-03-25 2:37PM EDT | 120.00 | 16.45 | 16.95 | 18.00 | 0.00 | - | 2 | 75 | 0.00% |
| MMM250620P00125000 | 2024-03-22 9:32AM EDT | 125.00 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00130000 | 2024-03-22 9:32AM EDT | 130.00 | 23.85 | 22.65 | 26.05 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00135000 | 2023-11-20 12:50PM EDT | 135.00 | 40.00 | 31.60 | 33.65 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250620P00140000 | 2023-11-17 12:01PM EDT | 140.00 | 44.15 | 32.15 | 34.85 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00145000 | 2023-12-01 4:54PM EDT | 145.00 | 45.20 | 35.30 | 38.05 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250620P00150000 | 2024-02-13 3:46PM EDT | 150.00 | 59.18 | 45.20 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00155000 | 2024-02-23 10:43AM EDT | 155.00 | 62.98 | 45.50 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
