Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
37.968,37 -491,71 (-1,28%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.315,06 -1.884,79 (-3,03%) CMC Crypto 200
1.391,23 -32,87 (-2,31%) 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:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00085000 | 2024-04-19 2:03PM EDT | 2024-05-03 | 7.85 | 7.45 | 8.05 | 0.00 | - | 3 | 9 | 54.69% |
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 7.50 | 7.30 | 8.05 | 0.00 | - | - | 1 | 46.92% |
| MMM240517C00085000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 7.61 | 7.55 | 10.00 | 0.00 | - | 18 | 32 | 65.87% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 8.32 | 6.15 | 8.50 | 0.00 | - | 1 | 24 | 40.16% |
| MMM240531C00085000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 7.50 | 6.25 | 8.70 | 0.00 | - | 5 | 5 | 38.38% |
| MMM240621C00085000 | 2024-04-24 2:51PM EDT | 2024-06-21 | 8.43 | 6.80 | 10.35 | -1.28 | -13.18% | 2 | 45 | 44.26% |
| MMM240719C00085000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 9.80 | 9.20 | 9.85 | 0.00 | - | 3 | 34 | 33.07% |
| MMM240920C00085000 | 2024-03-26 1:18PM EDT | 2024-09-20 | 21.40 | 22.65 | 23.80 | 0.00 | - | 21 | 49 | 87.67% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 2024-10-18 | 12.80 | 11.10 | 12.05 | 0.00 | - | 7 | 1 | 32.85% |
| MMM250117C00085000 | 2024-03-27 3:46PM EDT | 2025-01-17 | 24.35 | 24.90 | 27.60 | 0.00 | - | 1 | 276 | 75.93% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 2025-03-21 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 67.69% |
| MMM250620C00085000 | 2024-04-09 3:43PM EDT | 2025-06-20 | 16.77 | 15.50 | 16.95 | 0.00 | - | 21 | 10 | 34.82% |
| MMM251219C00085000 | 2024-04-11 1:00PM EDT | 2025-12-19 | 20.00 | 17.95 | 19.65 | 0.00 | - | 2 | 14 | 35.30% |
| MMM260116C00085000 | 2024-04-17 3:12PM EDT | 2026-01-16 | 18.70 | 18.55 | 21.35 | 0.00 | - | 1 | 13 | 38.32% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00085000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 118 | 100.00% |
| MMM240503P00085000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.46 | 0.43 | 0.49 | +0.11 | +31.43% | 24 | 49 | 47.66% |
| MMM240510P00085000 | 2024-04-24 1:08PM EDT | 2024-05-10 | 0.62 | 0.32 | 0.72 | +0.15 | +31.91% | 5 | 66 | 40.82% |
| MMM240517P00085000 | 2024-04-24 1:13PM EDT | 2024-05-17 | 0.69 | 0.66 | 0.83 | +0.10 | +16.95% | 119 | 722 | 35.91% |
| MMM240524P00085000 | 2024-04-24 10:15AM EDT | 2024-05-24 | 1.56 | 0.83 | 1.05 | +0.83 | +113.70% | 12 | 32 | 34.55% |
| MMM240531P00085000 | 2024-04-24 10:17AM EDT | 2024-05-31 | 0.95 | 0.88 | 2.19 | -0.08 | -7.77% | 1 | 13 | 43.87% |
| MMM240621P00085000 | 2024-04-24 2:55PM EDT | 2024-06-21 | 1.42 | 1.35 | 1.48 | +0.21 | +17.36% | 6 | 368 | 28.88% |
| MMM240719P00085000 | 2024-04-24 12:37PM EDT | 2024-07-19 | 2.01 | 1.79 | 1.92 | +0.40 | +24.84% | 1 | 694 | 26.89% |
| MMM240920P00085000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 1.01 | 0.89 | 1.13 | -0.29 | -22.31% | 16 | 466 | 15.99% |
| MMM241018P00085000 | 2024-04-22 2:58PM EDT | 2024-10-18 | 3.35 | 3.15 | 3.40 | 0.00 | - | 32 | 443 | 25.66% |
| MMM250117P00085000 | 2024-04-24 12:04PM EDT | 2025-01-17 | 4.55 | 4.45 | 4.70 | +0.20 | +4.60% | 22 | 169 | 25.54% |
| MMM250321P00085000 | 2024-04-24 3:09PM EDT | 2025-03-21 | 5.25 | 5.15 | 5.60 | -0.35 | -6.25% | 1 | 4 | 25.85% |
| MMM250620P00085000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 6.15 | 6.00 | 8.50 | +0.45 | +7.89% | 1 | 47 | 30.92% |
| MMM251219P00085000 | 2024-03-21 11:28AM EDT | 2025-12-19 | 4.05 | 4.05 | 4.65 | 0.00 | - | 7 | 635 | 16.90% |
| MMM260116P00085000 | 2024-04-23 1:43PM EDT | 2026-01-16 | 7.39 | 5.95 | 8.05 | 0.00 | - | 1 | 11 | 24.26% |
