Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.306,43 +220,63 (+0,58%) Gold
2.351,90 +9,40 (+0,40%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.802,66 -576,21 (-0,95%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00110000 | 2024-03-28 3:17PM EDT | 2024-04-26 | 1.72 | 1.67 | 1.81 | +0.46 | +36.51% | 119 | 206 | 361.72% |
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 63.28% |
| MMM240510C00110000 | 2024-04-08 1:20PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.78 | 0.00 | - | 7 | 30 | 60.50% |
| MMM240517C00110000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 344 | 38.87% |
| MMM240524C00110000 | 2024-04-25 9:49AM EDT | 2024-05-24 | 0.17 | 0.00 | 2.16 | 0.00 | - | 1 | 82 | 57.23% |
| MMM240621C00110000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 0.18 | 0.14 | 0.22 | +0.03 | +20.00% | 2 | 222 | 27.44% |
| MMM240719C00110000 | 2024-04-26 11:47AM EDT | 2024-07-19 | 0.35 | 0.32 | 0.38 | +0.05 | +16.67% | 10 | 580 | 25.27% |
| MMM240920C00110000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 6.00 | 4.95 | 6.25 | +0.79 | +15.16% | 29 | 533 | 52.64% |
| MMM241018C00110000 | 2024-04-25 1:24PM EDT | 2024-10-18 | 1.30 | 1.32 | 1.70 | -0.07 | -5.11% | 10 | 92 | 27.04% |
| MMM250117C00110000 | 2024-04-25 1:23PM EDT | 2025-01-17 | 3.00 | 2.78 | 3.00 | +0.20 | +7.14% | 1 | 369 | 27.44% |
| MMM250321C00110000 | 2024-04-25 10:14AM EDT | 2025-03-21 | 3.08 | 3.65 | 4.15 | 0.00 | - | 1 | 4 | 28.60% |
| MMM250620C00110000 | 2024-04-26 12:47PM EDT | 2025-06-20 | 5.20 | 5.00 | 5.55 | -0.70 | -11.86% | 10 | 24 | 29.29% |
| MMM251219C00110000 | 2024-04-03 1:09PM EDT | 2025-12-19 | 8.10 | 6.75 | 8.00 | 0.00 | - | 1 | 2 | 29.98% |
| MMM260116C00110000 | 2024-04-22 11:45AM EDT | 2026-01-16 | 7.84 | 7.70 | 8.30 | 0.00 | - | 3 | 17 | 29.95% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00110000 | 2024-03-18 9:57AM EDT | 2024-04-26 | 6.08 | 4.95 | 6.35 | 0.00 | - | - | 5 | 0.00% |
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 2024-05-03 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240517P00110000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240621P00110000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
| MMM240719P00110000 | 2024-04-08 10:16AM EDT | 2024-07-19 | 18.00 | 17.10 | 20.00 | 0.00 | - | 35 | 19 | 40.54% |
| MMM240920P00110000 | 2024-03-26 10:56AM EDT | 2024-09-20 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 0.00% |
| MMM241018P00110000 | 2024-03-12 11:01AM EDT | 2024-10-18 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 0.00% |
| MMM250117P00110000 | 2024-03-28 12:25PM EDT | 2025-01-17 | 10.20 | 8.30 | 10.10 | -1.10 | -9.73% | 2 | 834 | 0.00% |
| MMM250321P00110000 | 2024-03-27 9:59AM EDT | 2025-03-21 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 0.00% |
| MMM250620P00110000 | 2024-03-19 3:37PM EDT | 2025-06-20 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 0.00% |
| MMM251219P00110000 | 2024-03-21 11:43AM EDT | 2025-12-19 | 12.15 | 12.60 | 13.55 | 0.00 | - | 1 | 129 | 0.00% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 20.40 | 20.70 | 21.30 | 0.00 | - | 1 | 3 | 18.40% |
