Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.814,38 -539,34 (-0,86%) CMC Crypto 200
1.430,41 +15,65 (+1,11%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
3M Company (MMM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00095000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.17 | 0.18 | 0.22 | -0.05 | -22.73% | 272 | 2,616 | 22.66% |
| MMM240503C00095000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 1.65 | 1.69 | 1.73 | -0.01 | -0.60% | 126 | 3,243 | 40.23% |
| MMM240510C00095000 | 2024-04-23 3:12PM EDT | 2024-05-10 | 2.10 | 1.83 | 2.03 | +0.18 | +9.37% | 26 | 384 | 35.23% |
| MMM240517C00095000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 2.24 | 2.21 | 2.34 | +0.08 | +3.70% | 117 | 5,414 | 33.15% |
| MMM240524C00095000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 2.52 | 2.18 | 2.67 | +0.20 | +8.62% | 2 | 43 | 32.37% |
| MMM240531C00095000 | 2024-04-22 3:04PM EDT | 2024-05-31 | 2.50 | 2.04 | 2.77 | 0.00 | - | 6 | 9 | 30.15% |
| MMM240621C00095000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.35 | +0.05 | +1.59% | 184 | 790 | 28.21% |
| MMM240719C00095000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 4.10 | 3.95 | 4.15 | +0.20 | +5.13% | 105 | 558 | 27.71% |
| MMM240920C00095000 | 2024-03-28 1:56PM EDT | 2024-09-20 | 14.89 | 14.65 | 15.35 | +1.04 | +7.51% | 1 | 620 | 66.82% |
| MMM241018C00095000 | 2024-04-23 11:49AM EDT | 2024-10-18 | 6.45 | 6.20 | 6.80 | +0.14 | +2.22% | 121 | 3,091 | 29.64% |
| MMM250117C00095000 | 2024-04-23 11:37AM EDT | 2025-01-17 | 8.70 | 8.35 | 10.55 | +0.40 | +4.82% | 13 | 235 | 35.90% |
| MMM250321C00095000 | 2024-04-12 2:37PM EDT | 2025-03-21 | 9.50 | 9.35 | 10.45 | 0.00 | - | 1 | 17 | 32.04% |
| MMM250620C00095000 | 2024-04-23 1:09PM EDT | 2025-06-20 | 11.52 | 11.10 | 12.15 | +0.88 | +8.27% | 2 | 26 | 32.67% |
| MMM251219C00095000 | 2024-04-23 3:56PM EDT | 2025-12-19 | 14.50 | 13.00 | 16.40 | +0.50 | +3.57% | 1 | 1 | 36.32% |
| MMM260116C00095000 | 2024-04-23 3:46PM EDT | 2026-01-16 | 14.75 | 13.40 | 15.10 | +0.91 | +6.60% | 5 | 35 | 32.81% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00095000 | 2024-04-23 10:49AM EDT | 2024-04-26 | 1.80 | 1.87 | 2.49 | -1.57 | -46.59% | 3 | 0 | 31.06% |
| MMM240503P00095000 | 2024-04-23 12:25PM EDT | 2024-05-03 | 3.35 | 3.55 | 3.65 | -2.08 | -38.31% | 3 | 8 | 38.55% |
| MMM240510P00095000 | 2024-04-23 11:27AM EDT | 2024-05-10 | 3.30 | 3.70 | 4.20 | -1.05 | -24.14% | 1 | 3 | 37.04% |
| MMM240517P00095000 | 2024-04-23 3:43PM EDT | 2024-05-17 | 3.96 | 3.95 | 4.20 | -0.39 | -8.97% | 7 | 577 | 31.42% |
| MMM240524P00095000 | 2024-04-16 1:24PM EDT | 2024-05-24 | 5.75 | 4.15 | 4.80 | 0.00 | - | 4 | 30 | 33.35% |
| MMM240621P00095000 | 2024-04-23 12:54PM EDT | 2024-06-21 | 4.70 | 4.85 | 5.10 | -0.67 | -12.48% | 38 | 545 | 26.37% |
| MMM240719P00095000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 5.35 | 5.30 | 5.55 | -0.35 | -6.14% | 38 | 407 | 24.27% |
| MMM240920P00095000 | 2024-03-28 12:47PM EDT | 2024-09-20 | 2.69 | 2.35 | 2.73 | -0.31 | -10.33% | 11 | 589 | 6.26% |
| MMM241018P00095000 | 2024-04-22 12:52PM EDT | 2024-10-18 | 7.00 | 6.75 | 7.40 | -0.65 | -8.50% | 1 | 2,108 | 24.17% |
| MMM250117P00095000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 9.10 | 8.20 | 8.80 | 0.00 | - | 1 | 564 | 24.07% |
| MMM250321P00095000 | 2024-04-03 12:31PM EDT | 2025-03-21 | 9.00 | 8.95 | 10.20 | 0.00 | - | 1 | 4 | 25.64% |
| MMM250620P00095000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 11.55 | 9.40 | 12.30 | 0.00 | - | 53 | 80 | 27.98% |
| MMM251219P00095000 | 2024-03-22 3:09PM EDT | 2025-12-19 | 6.97 | 6.65 | 7.35 | 0.00 | - | 1 | 202 | 13.04% |
| MMM260116P00095000 | 2024-04-04 9:54AM EDT | 2026-01-16 | 11.00 | 11.40 | 12.15 | 0.00 | - | 5 | 8 | 22.58% |
