Deutsche Märkte öffnen in 1 Stunde 9 Minute
Nikkei 225
37.636,54 -823,54 (-2,14%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.054,04 -2.228,88 (-3,58%) CMC Crypto 200
1.389,04 -35,06 (-2,46%) 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:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00075000 | 2024-04-12 3:15PM EDT | 75.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240426C00080000 | 2024-04-08 11:01AM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MMM240426C00083000 | 2024-04-24 2:52PM EDT | 83.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MMM240426C00086000 | 2024-04-23 9:37AM EDT | 86.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MMM240426C00087000 | 2024-04-23 10:17AM EDT | 87.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240426C00087500 | 2024-04-23 10:45AM EDT | 87.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240426C00088000 | 2024-04-18 11:40AM EDT | 88.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240426C00088500 | 2024-04-17 1:00PM EDT | 88.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240426C00089000 | 2024-04-24 3:59PM EDT | 89.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM240426C00089500 | 2024-04-18 1:45PM EDT | 89.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240426C00090000 | 2024-04-19 2:58PM EDT | 90.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MMM240426C00090500 | 2024-04-24 2:38PM EDT | 90.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240426C00091000 | 2024-04-23 10:15AM EDT | 91.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MMM240426C00091500 | 2024-04-24 3:30PM EDT | 91.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MMM240426C00092000 | 2024-04-24 3:35PM EDT | 92.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MMM240426C00092500 | 2024-04-24 3:52PM EDT | 92.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MMM240426C00093000 | 2024-04-24 3:59PM EDT | 93.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| MMM240426C00093500 | 2024-04-24 3:37PM EDT | 93.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 6.25% |
| MMM240426C00094000 | 2024-04-24 3:59PM EDT | 94.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MMM240426C00094500 | 2024-04-24 11:09AM EDT | 94.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MMM240426C00095000 | 2024-04-24 3:37PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| MMM240426C00095500 | 2024-04-24 3:50PM EDT | 95.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| MMM240426C00096000 | 2024-04-24 2:54PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MMM240426C00096500 | 2024-04-24 9:39AM EDT | 96.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240426C00097000 | 2024-04-24 12:41PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MMM240426C00097500 | 2024-04-23 9:31AM EDT | 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240426C00098000 | 2024-04-24 1:36PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240426C00099000 | 2024-04-23 2:20PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240426C00100000 | 2024-04-22 1:44PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| MMM240426C00101000 | 2024-04-23 2:20PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240426C00102000 | 2024-04-23 2:51PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240426C00103000 | 2024-04-23 9:34AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240426C00104000 | 2024-04-11 3:42PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MMM240426C00105000 | 2024-04-11 3:42PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MMM240426C00106000 | 2024-03-28 2:04PM EDT | 106.00 | 3.45 | 2.88 | 3.55 | +0.85 | +32.69% | 100 | 18 | 289.11% |
| MMM240426C00107000 | 2024-03-28 1:47PM EDT | 107.00 | 2.94 | 2.69 | 3.05 | +0.77 | +35.48% | 57 | 58 | 283.40% |
| MMM240426C00108000 | 2024-03-28 1:47PM EDT | 108.00 | 2.50 | 2.38 | 2.63 | +0.67 | +36.61% | 22 | 69 | 275.68% |
| MMM240426C00109000 | 2024-03-28 3:13PM EDT | 109.00 | 2.09 | 2.02 | 2.36 | +0.38 | +22.22% | 55 | 59 | 269.24% |
| MMM240426C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 1.72 | 1.67 | 1.81 | +0.46 | +36.51% | 119 | 206 | 254.59% |
| MMM240426C00111000 | 2024-03-28 3:26PM EDT | 111.00 | 1.47 | 1.19 | 1.98 | +0.45 | +44.12% | 9 | 242 | 253.91% |
| MMM240426C00112000 | 2024-03-28 12:56PM EDT | 112.00 | 1.04 | 1.13 | 1.25 | +0.14 | +15.56% | 12 | 46 | 238.18% |
| MMM240426C00113000 | 2024-03-28 3:42PM EDT | 113.00 | 0.96 | 0.92 | 1.08 | +0.25 | +35.21% | 33 | 75 | 232.81% |
| MMM240426C00114000 | 2024-03-28 10:33AM EDT | 114.00 | 0.68 | 0.63 | 0.87 | +0.17 | +33.33% | 1 | 268 | 221.29% |
| MMM240426C00115000 | 2024-03-28 1:41PM EDT | 115.00 | 0.64 | 0.59 | 1.07 | +0.18 | +39.13% | 8 | 159 | 233.79% |
| MMM240426C00116000 | 2024-03-27 10:27AM EDT | 116.00 | 0.38 | 0.46 | 0.67 | 0.00 | - | 103 | 105 | 218.07% |
| MMM240426C00117000 | 2024-03-28 12:51PM EDT | 117.00 | 0.37 | 0.37 | 0.46 | +0.04 | +12.12% | 2 | 97 | 208.79% |
| MMM240426C00118000 | 2024-03-28 2:55PM EDT | 118.00 | 0.35 | 0.30 | 0.39 | +0.08 | +29.63% | 1 | 6 | 206.25% |
| MMM240426C00119000 | 2024-03-21 11:04AM EDT | 119.00 | 0.37 | 0.23 | 0.96 | 0.00 | - | - | 1 | 238.48% |
| MMM240426C00120000 | 2024-03-26 12:14PM EDT | 120.00 | 0.16 | 0.18 | 0.35 | 0.00 | - | 2 | 78 | 206.06% |
| MMM240426C00121000 | 2024-03-22 2:56PM EDT | 121.00 | 0.36 | 0.14 | 0.38 | 0.00 | - | 1 | 1 | 210.35% |
| MMM240426C00125000 | 2024-03-26 1:42PM EDT | 125.00 | 0.19 | 0.03 | 1.36 | 0.00 | - | 2 | 33 | 281.25% |
| MMM240426C00130000 | 2024-03-28 11:53AM EDT | 130.00 | 0.18 | 0.01 | 0.20 | +0.07 | +63.64% | 1 | 2 | 218.75% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00075000 | 2024-04-19 12:17PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM240426P00079000 | 2024-04-16 11:57AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM240426P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 50.00% |
| MMM240426P00081000 | 2024-04-19 3:09PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| MMM240426P00082000 | 2024-04-19 3:07PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| MMM240426P00083000 | 2024-04-23 9:54AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240426P00084000 | 2024-04-22 10:56AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240426P00085000 | 2024-04-23 2:20PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240426P00086000 | 2024-04-23 11:57AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240426P00087000 | 2024-04-23 3:42PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MMM240426P00087500 | 2024-04-22 2:50PM EDT | 87.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MMM240426P00088000 | 2024-04-24 2:19PM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MMM240426P00088500 | 2024-04-24 12:48PM EDT | 88.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MMM240426P00089000 | 2024-04-24 12:55PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MMM240426P00089500 | 2024-04-24 2:01PM EDT | 89.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240426P00090000 | 2024-04-24 3:30PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MMM240426P00090500 | 2024-04-24 3:30PM EDT | 90.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MMM240426P00091000 | 2024-04-24 3:24PM EDT | 91.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MMM240426P00091500 | 2024-04-24 3:46PM EDT | 91.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MMM240426P00092000 | 2024-04-24 3:56PM EDT | 92.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.20% |
| MMM240426P00092500 | 2024-04-24 3:37PM EDT | 92.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MMM240426P00093000 | 2024-04-24 12:32PM EDT | 93.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MMM240426P00093500 | 2024-04-24 3:37PM EDT | 93.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MMM240426P00094000 | 2024-04-24 3:56PM EDT | 94.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MMM240426P00094500 | 2024-04-23 11:21AM EDT | 94.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MMM240426P00095000 | 2024-04-23 12:55PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240426P00096000 | 2024-03-28 1:45PM EDT | 96.00 | 0.46 | 0.38 | 0.51 | -0.45 | -49.45% | 3 | 61 | 0.00% |
| MMM240426P00097000 | 2024-03-28 2:00PM EDT | 97.00 | 0.55 | 0.44 | 0.74 | -0.29 | -34.52% | 22 | 73 | 0.00% |
| MMM240426P00098000 | 2024-03-28 3:50PM EDT | 98.00 | 0.67 | 0.59 | 0.77 | -0.30 | -30.93% | 1,509 | 42 | 0.00% |
| MMM240426P00099000 | 2024-03-28 3:51PM EDT | 99.00 | 0.77 | 0.74 | 0.85 | -0.44 | -36.36% | 16 | 36 | 0.00% |
| MMM240426P00100000 | 2024-04-24 10:51AM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM240426P00101000 | 2024-03-28 3:37PM EDT | 101.00 | 1.17 | 1.10 | 1.25 | -0.56 | -32.37% | 9 | 93 | 0.00% |
| MMM240426P00102000 | 2024-03-28 3:37PM EDT | 102.00 | 1.43 | 1.32 | 1.68 | -0.71 | -33.18% | 75 | 62 | 0.00% |
| MMM240426P00103000 | 2024-03-28 2:55PM EDT | 103.00 | 1.80 | 1.63 | 1.81 | -0.65 | -26.53% | 127 | 1,084 | 0.00% |
| MMM240426P00104000 | 2024-03-28 3:40PM EDT | 104.00 | 2.10 | 1.99 | 2.14 | -1.41 | -40.17% | 2 | 10 | 0.00% |
| MMM240426P00105000 | 2024-03-28 1:40PM EDT | 105.00 | 2.62 | 2.27 | 2.54 | -0.91 | -25.78% | 14 | 37 | 0.00% |
| MMM240426P00106000 | 2024-03-19 1:13PM EDT | 106.00 | 3.71 | 2.82 | 3.80 | 0.00 | - | 1 | 2 | 0.00% |
| MMM240426P00107000 | 2024-03-28 10:16AM EDT | 107.00 | 3.92 | 3.30 | 3.50 | -0.53 | -11.91% | 1 | 7 | 0.00% |
| MMM240426P00108000 | 2024-03-27 10:02AM EDT | 108.00 | 5.30 | 3.85 | 5.05 | 0.00 | - | 1 | 12 | 0.00% |
| MMM240426P00109000 | 2024-03-21 12:59PM EDT | 109.00 | 3.44 | 4.35 | 4.65 | 0.00 | - | - | 2 | 0.00% |
| MMM240426P00110000 | 2024-03-18 9:57AM EDT | 110.00 | 6.08 | 4.95 | 6.35 | 0.00 | - | - | 5 | 0.00% |
