Deutsche Märkte öffnen in 1 Stunde 9 Minute
Nikkei 225
37.631,60 -828,48 (-2,15%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.054,04 -2.228,88 (-3,58%) CMC Crypto 200
1.387,90 -36,20 (-2,54%) 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:
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00105000 | 2024-04-11 3:42PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MMM240503C00105000 | 2024-04-23 1:25PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MMM240510C00105000 | 2024-04-10 11:34AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MMM240517C00105000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MMM240524C00105000 | 2024-04-23 1:47PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MMM240531C00105000 | 2024-04-23 10:42AM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240621C00105000 | 2024-04-24 1:23PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MMM240719C00105000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MMM240920C00105000 | 2024-03-27 1:00PM EDT | 2024-09-20 | 7.60 | 8.20 | 8.70 | 0.00 | - | 20 | 440 | 56.10% |
| MMM241018C00105000 | 2024-04-24 12:37PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM250117C00105000 | 2024-04-24 10:17AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MMM250321C00105000 | 2024-04-23 3:36PM EDT | 2025-03-21 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM250620C00105000 | 2024-04-11 2:00PM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MMM251219C00105000 | 2024-04-04 3:20PM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM260116C00105000 | 2024-04-23 10:05AM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00105000 | 2024-03-28 1:40PM EDT | 2024-04-26 | 2.62 | 2.27 | 2.54 | -0.91 | -25.78% | 14 | 37 | 0.00% |
| MMM240503P00105000 | 2024-03-28 10:48AM EDT | 2024-05-03 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 2024-05-10 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
| MMM240517P00105000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00105000 | 2024-04-04 1:52PM EDT | 2024-06-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240719P00105000 | 2024-03-28 10:08AM EDT | 2024-07-19 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240920P00105000 | 2024-03-27 10:13AM EDT | 2024-09-20 | 6.80 | 5.10 | 6.05 | 0.00 | - | 3 | 116 | 0.00% |
| MMM241018P00105000 | 2024-04-09 10:15AM EDT | 2024-10-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MMM250117P00105000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 8.20 | 6.35 | 7.65 | 0.00 | - | 18 | 1,126 | 0.00% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 2025-03-21 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 0.00% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 2025-06-20 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 0.00% |
| MMM251219P00105000 | 2024-03-21 9:49AM EDT | 2025-12-19 | 9.78 | 10.35 | 11.25 | 0.00 | - | 1 | 659 | 0.00% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 2026-01-16 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
