Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
18.375,26 +200,05 (+1,10%) Euro Stoxx 50
5.006,49 +49,53 (+1,00%) Dow Jones 30
38.931,10 +78,83 (+0,20%) Gold
2.328,00 -3,20 (-0,14%) EUR/USD
1,0784 +0,0010 (+0,10%) Bitcoin EUR
58.645,81 -631,28 (-1,06%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:02AM EDT. Markt geöffnet.
Strike:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00090000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 7.41 | 6.70 | 6.95 | 0.00 | - | 1 | 148 | 63.18% |
| MMM240517C00090000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 7.40 | 6.65 | 8.90 | 0.00 | - | 3 | 1,863 | 58.79% |
| MMM240524C00090000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 8.67 | 6.60 | 7.45 | 0.00 | - | 3 | 39 | 40.89% |
| MMM240531C00090000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 7.53 | 5.30 | 9.15 | 0.00 | - | 1 | 8 | 55.57% |
| MMM240621C00090000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 7.80 | 7.20 | 7.70 | 0.00 | - | 4 | 454 | 28.03% |
| MMM240719C00090000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 8.50 | 8.05 | 8.70 | 0.00 | - | 18 | 140 | 29.25% |
| MMM240920C00090000 | 2024-05-06 2:05PM EDT | 2024-09-20 | 10.35 | 9.40 | 10.20 | 0.00 | - | 17 | 173 | 28.79% |
| MMM241018C00090000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 12.00 | 10.35 | 11.75 | 0.00 | - | 4 | 176 | 32.85% |
| MMM250117C00090000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 13.15 | 12.30 | 13.20 | 0.00 | - | 3 | 60 | 31.26% |
| MMM250321C00090000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 14.11 | 13.20 | 14.30 | 0.00 | - | 1 | 205 | 31.29% |
| MMM250620C00090000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 15.95 | 14.80 | 16.80 | 0.00 | - | 10 | 14 | 34.18% |
| MMM251219C00090000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.39 | 15.95 | 18.40 | 0.00 | - | 6 | 5 | 31.94% |
| MMM260116C00090000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 17.66 | 16.75 | 18.60 | 0.00 | - | 2 | 56 | 31.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00090000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.30 | 0.00 | - | 3 | 109 | 54.39% |
| MMM240517P00090000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.15 | 0.00 | - | 57 | 2,671 | 27.34% |
| MMM240524P00090000 | 2024-05-06 1:04PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.31 | 0.00 | - | 9 | 570 | 25.88% |
| MMM240531P00090000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 0.38 | 0.11 | 0.52 | 0.00 | - | 1 | 106 | 25.88% |
| MMM240607P00090000 | 2024-05-06 3:09PM EDT | 2024-06-07 | 0.45 | 0.25 | 0.60 | 0.00 | - | 5 | 28 | 24.05% |
| MMM240614P00090000 | 2024-05-06 11:11AM EDT | 2024-06-14 | 0.60 | 0.52 | 0.72 | 0.00 | - | 15 | 17 | 23.29% |
| MMM240621P00090000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 0.70 | 0.66 | 0.74 | 0.00 | - | 50 | 1,152 | 21.68% |
| MMM240719P00090000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 1.25 | 1.19 | 1.30 | 0.00 | - | 27 | 1,362 | 21.66% |
| MMM240920P00090000 | 2024-05-06 12:20PM EDT | 2024-09-20 | 2.63 | 2.55 | 2.74 | 0.00 | - | 1 | 118 | 23.40% |
| MMM241018P00090000 | 2024-05-06 2:48PM EDT | 2024-10-18 | 2.91 | 2.90 | 3.10 | 0.00 | - | 11 | 573 | 22.93% |
| MMM250117P00090000 | 2024-05-06 2:56PM EDT | 2025-01-17 | 4.60 | 4.35 | 4.70 | 0.00 | - | 6 | 139 | 23.98% |
| MMM250321P00090000 | 2024-05-06 3:16PM EDT | 2025-03-21 | 5.23 | 5.10 | 5.55 | 0.00 | - | 4 | 11 | 24.07% |
| MMM250620P00090000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 6.45 | 4.90 | 7.05 | 0.00 | - | 10 | 250 | 25.22% |
| MMM251219P00090000 | 2024-05-06 2:20PM EDT | 2025-12-19 | 7.80 | 7.10 | 8.45 | 0.00 | - | 1 | 8 | 24.07% |
| MMM260116P00090000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 8.55 | 6.90 | 8.60 | 0.00 | - | 1 | 45 | 23.84% |
