Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.640,99 -675,51 (-1,12%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00100000 | 2024-04-22 1:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.18 | 0.00 | - | 247 | 293 | 96.09% |
| MMM240503C00100000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.19 | 0.18 | 0.40 | -0.03 | -13.64% | 62 | 2,020 | 48.63% |
| MMM240510C00100000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 0.34 | 0.28 | 1.29 | +0.04 | +13.33% | 5 | 73 | 53.69% |
| MMM240517C00100000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.48 | 0.32 | 0.52 | -0.02 | -4.00% | 62 | 3,303 | 31.76% |
| MMM240524C00100000 | 2024-04-26 3:10PM EDT | 2024-05-24 | 0.60 | 0.36 | 0.75 | 0.00 | - | 4 | 412 | 31.30% |
| MMM240531C00100000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 0.61 | 0.15 | 1.56 | 0.00 | - | 3 | 30 | 37.63% |
| MMM240621C00100000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 1.06 | 1.05 | 1.19 | -0.05 | -4.50% | 103 | 3,399 | 26.62% |
| MMM240719C00100000 | 2024-04-26 2:17PM EDT | 2024-07-19 | 1.68 | 0.53 | 1.78 | +0.06 | +3.70% | 89 | 987 | 26.01% |
| MMM240920C00100000 | 2024-03-28 3:32PM EDT | 2024-09-20 | 11.64 | 11.50 | 11.85 | +1.31 | +12.68% | 26 | 580 | 63.74% |
| MMM241018C00100000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 3.73 | 2.71 | 3.85 | +0.13 | +3.61% | 1 | 1,304 | 27.19% |
| MMM250117C00100000 | 2024-04-25 12:44PM EDT | 2025-01-17 | 5.53 | 5.50 | 5.80 | 0.00 | - | 12 | 356 | 28.56% |
| MMM250321C00100000 | 2024-04-23 3:36PM EDT | 2025-03-21 | 7.65 | 6.45 | 8.65 | 0.00 | - | 1 | 11 | 33.98% |
| MMM250620C00100000 | 2024-04-05 9:38AM EDT | 2025-06-20 | 7.70 | 8.00 | 8.75 | 0.00 | - | 1 | 66 | 30.34% |
| MMM251219C00100000 | 2024-04-05 3:51PM EDT | 2025-12-19 | 11.05 | 10.75 | 11.60 | 0.00 | - | 1 | 2 | 31.41% |
| MMM260116C00100000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 11.60 | 10.95 | 11.90 | -0.22 | -1.86% | 2 | 12 | 31.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00100000 | 2024-04-24 10:51AM EDT | 2024-04-26 | 8.00 | 6.90 | 9.90 | 0.00 | - | 4 | 4 | 118.36% |
| MMM240503P00100000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240517P00100000 | 2024-04-23 1:03PM EDT | 2024-05-17 | 7.10 | 7.25 | 10.20 | 0.00 | - | 1 | 36 | 54.47% |
| MMM240524P00100000 | 2024-04-04 10:43AM EDT | 2024-05-24 | 7.85 | 6.85 | 10.65 | 0.00 | - | 12 | 12 | 52.47% |
| MMM240531P00100000 | 2024-04-10 9:42AM EDT | 2024-05-31 | 10.00 | 7.45 | 9.30 | 0.00 | - | - | 1 | 32.81% |
| MMM240621P00100000 | 2024-04-17 3:50PM EDT | 2024-06-21 | 10.10 | 7.80 | 10.90 | 0.00 | - | 1 | 28 | 39.38% |
| MMM240719P00100000 | 2024-04-18 2:34PM EDT | 2024-07-19 | 10.37 | 8.20 | 9.75 | 0.00 | - | 1 | 3 | 24.65% |
| MMM240920P00100000 | 2024-03-28 1:45PM EDT | 2024-09-20 | 3.99 | 2.79 | 4.10 | -0.56 | -12.31% | 34 | 391 | 0.00% |
| MMM241018P00100000 | 2024-04-19 2:47PM EDT | 2024-10-18 | 11.00 | 9.10 | 11.05 | 0.00 | - | 15 | 17 | 23.07% |
| MMM250117P00100000 | 2024-04-10 3:41PM EDT | 2025-01-17 | 11.85 | 9.95 | 12.05 | 0.00 | - | 9 | 9 | 22.20% |
| MMM250321P00100000 | 2024-04-02 11:27AM EDT | 2025-03-21 | 11.10 | 12.10 | 12.80 | 0.00 | - | 7 | 10 | 22.24% |
| MMM250620P00100000 | 2024-04-24 3:46PM EDT | 2025-06-20 | 13.30 | 12.30 | 13.80 | 0.00 | - | 47 | 54 | 22.33% |
| MMM251219P00100000 | 2024-03-22 2:13PM EDT | 2025-12-19 | 8.24 | 8.10 | 9.15 | 0.00 | - | 1 | 154 | 7.62% |
| MMM260116P00100000 | 2024-04-26 12:17PM EDT | 2026-01-16 | 14.50 | 13.20 | 14.95 | +0.25 | +1.75% | 1 | 8 | 20.69% |
