Deutsche Märkte öffnen in 4 Stunden 12 Minuten
Nikkei 225
38.054,40 +92,60 (+0,24%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.693,88 -2.168,64 (-3,62%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
3M Company (MMM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00100000 | 2024-04-17 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 332 | 53.13% |
| MMM240426C00100000 | 2024-04-17 12:14PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 73 | 34.18% |
| MMM240503C00100000 | 2024-04-17 3:10PM EDT | 2024-05-03 | 0.35 | 0.32 | 0.38 | -0.01 | -2.78% | 6 | 829 | 36.62% |
| MMM240510C00100000 | 2024-04-16 3:28PM EDT | 2024-05-10 | 0.51 | 0.34 | 0.54 | 0.00 | - | 4 | 22 | 33.86% |
| MMM240517C00100000 | 2024-04-17 3:28PM EDT | 2024-05-17 | 0.65 | 0.61 | 0.70 | -0.04 | -5.80% | 173 | 2,811 | 32.25% |
| MMM240524C00100000 | 2024-04-16 2:32PM EDT | 2024-05-24 | 0.79 | 0.66 | 0.88 | 0.00 | - | 2 | 368 | 31.45% |
| MMM240621C00100000 | 2024-04-17 1:16PM EDT | 2024-06-21 | 1.36 | 1.32 | 1.40 | -0.03 | -2.16% | 42 | 716 | 28.44% |
| MMM240719C00100000 | 2024-04-17 12:58PM EDT | 2024-07-19 | 1.87 | 1.90 | 2.01 | -0.17 | -8.33% | 28 | 486 | 27.92% |
| MMM240920C00100000 | 2024-03-28 3:32PM EDT | 2024-09-20 | 11.64 | 11.50 | 11.85 | +1.31 | +12.68% | 26 | 580 | 63.89% |
| MMM241018C00100000 | 2024-04-17 12:36PM EDT | 2024-10-18 | 3.90 | 3.80 | 4.10 | -0.20 | -4.88% | 6 | 1,252 | 28.91% |
| MMM250117C00100000 | 2024-04-17 2:33PM EDT | 2025-01-17 | 5.88 | 5.70 | 6.40 | +1.03 | +21.24% | 2 | 267 | 31.25% |
| MMM250321C00100000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 7.05 | 5.45 | 7.25 | -0.85 | -10.76% | 2 | 4 | 30.66% |
| MMM250620C00100000 | 2024-04-05 9:38AM EDT | 2025-06-20 | 7.70 | 8.40 | 9.00 | 0.00 | - | 1 | 66 | 31.71% |
| MMM251219C00100000 | 2024-04-05 3:51PM EDT | 2025-12-19 | 11.05 | 10.90 | 11.65 | 0.00 | - | 1 | 2 | 32.22% |
| MMM260116C00100000 | 2024-04-12 2:59PM EDT | 2026-01-16 | 11.80 | 11.35 | 12.05 | 0.00 | - | 5 | 10 | 32.34% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00100000 | 2024-04-02 9:35AM EDT | 2024-04-19 | 7.19 | 8.45 | 9.70 | 0.00 | - | 98 | 1 | 63.28% |
| MMM240426P00100000 | 2024-04-09 1:12PM EDT | 2024-04-26 | 7.30 | 7.30 | 10.20 | 0.00 | - | 11 | 4 | 70.80% |
| 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 | 2024-04-16 12:00PM EDT | 2024-05-17 | 9.91 | 7.65 | 11.20 | 0.00 | - | 5 | 36 | 50.88% |
| MMM240524P00100000 | 2024-04-04 10:43AM EDT | 2024-05-24 | 7.85 | 7.90 | 11.85 | 0.00 | - | 12 | 12 | 52.30% |
| MMM240531P00100000 | 2024-04-10 9:42AM EDT | 2024-05-31 | 10.00 | 8.05 | 10.35 | 0.00 | - | - | 1 | 33.64% |
| MMM240621P00100000 | 2024-04-17 3:50PM EDT | 2024-06-21 | 10.10 | 9.75 | 10.55 | +3.30 | +48.53% | 1 | 27 | 29.37% |
| MMM240719P00100000 | 2024-04-11 2:24PM EDT | 2024-07-19 | 8.61 | 9.70 | 10.65 | 0.00 | - | 1 | 2 | 25.26% |
| 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 | 2024-04-03 11:46AM EDT | 2024-10-18 | 10.15 | 11.10 | 11.85 | 0.00 | - | 188 | 2 | 23.46% |
| MMM250117P00100000 | 2024-04-10 3:41PM EDT | 2025-01-17 | 11.85 | 12.45 | 13.00 | 0.00 | - | 9 | 9 | 23.19% |
| MMM250321P00100000 | 2024-04-02 11:27AM EDT | 2025-03-21 | 11.10 | 13.10 | 14.95 | 0.00 | - | 7 | 10 | 26.77% |
| MMM250620P00100000 | 2024-04-15 2:49PM EDT | 2025-06-20 | 14.10 | 13.70 | 14.50 | 0.00 | - | 11 | 12 | 22.59% |
| MMM251219P00100000 | 2024-03-22 2:13PM EDT | 2025-12-19 | 8.24 | 8.10 | 9.15 | 0.00 | - | 1 | 154 | 4.54% |
| MMM260116P00100000 | 2024-04-11 11:46AM EDT | 2026-01-16 | 14.15 | 14.55 | 16.55 | 0.00 | - | 1 | 3 | 22.88% |
