Deutsche Märkte schließen in 51 Minuten
DAX
18.191,35 +274,07 (+1,53%) Euro Stoxx 50
5.014,38 +75,37 (+1,53%) Dow Jones 30
38.257,60 +171,80 (+0,45%) Gold
2.352,30 +9,80 (+0,42%) EUR/USD
1,0692 -0,0041 (-0,38%) Bitcoin EUR
60.173,52 +683,68 (+1,15%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
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 | 0.25 | 0.00 | - | 35 | 20 | 146.48% |
| MMM240503C00105000 | 2024-04-26 9:49AM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 11 | 95 | 46.68% |
| MMM240510C00105000 | 2024-04-10 11:34AM EDT | 2024-05-10 | 0.19 | 0.04 | 0.20 | 0.00 | - | - | 1 | 41.50% |
| MMM240517C00105000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 0.14 | 0.11 | 0.33 | +0.02 | +16.67% | 2 | 317 | 38.43% |
| MMM240524C00105000 | 2024-04-23 1:47PM EDT | 2024-05-24 | 0.35 | 0.11 | 0.47 | 0.00 | - | 6 | 12 | 36.62% |
| MMM240531C00105000 | 2024-04-23 10:42AM EDT | 2024-05-31 | 0.52 | 0.15 | 0.96 | 0.00 | - | 3 | 18 | 40.65% |
| MMM240621C00105000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.40 | 0.36 | 0.48 | -0.05 | -11.11% | 3 | 2,768 | 26.27% |
| MMM240719C00105000 | 2024-04-25 1:15PM EDT | 2024-07-19 | 0.69 | 0.73 | 0.99 | 0.00 | - | 3 | 869 | 26.73% |
| MMM240920C00105000 | 2024-03-27 1:00PM EDT | 2024-09-20 | 7.60 | 8.20 | 8.70 | 0.00 | - | 20 | 440 | 56.51% |
| MMM241018C00105000 | 2024-04-25 9:34AM EDT | 2024-10-18 | 2.40 | 2.18 | 2.82 | 0.00 | - | 1 | 1,413 | 28.14% |
| MMM250117C00105000 | 2024-04-25 12:32PM EDT | 2025-01-17 | 4.00 | 4.00 | 4.25 | 0.00 | - | 1 | 88 | 28.03% |
| MMM250321C00105000 | 2024-04-23 3:36PM EDT | 2025-03-21 | 5.76 | 5.00 | 5.45 | 0.00 | - | 1 | 286 | 28.93% |
| MMM250620C00105000 | 2024-04-11 2:00PM EDT | 2025-06-20 | 7.80 | 6.45 | 8.40 | 0.00 | - | 12 | 15 | 33.37% |
| MMM251219C00105000 | 2024-04-04 3:20PM EDT | 2025-12-19 | 9.00 | 8.90 | 9.65 | 0.00 | - | 1 | 1 | 30.57% |
| MMM260116C00105000 | 2024-04-26 10:12AM EDT | 2026-01-16 | 9.80 | 8.95 | 10.00 | -1.30 | -11.71% | 3 | 14 | 30.62% |
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 | 2024-04-25 3:46PM EDT | 2024-05-17 | 13.60 | 11.20 | 15.10 | 0.00 | - | 18 | 20 | 68.38% |
| MMM240621P00105000 | 2024-04-04 1:52PM EDT | 2024-06-21 | 13.10 | 12.80 | 15.00 | 0.00 | - | 2 | 1 | 41.60% |
| 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 | 14.10 | 14.75 | 0.00 | - | 11 | 41 | 22.39% |
| 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 | 15.55 | 19.00 | 0.00 | - | 1 | 1 | 21.94% |
