Deutsche Märkte schließen in 2 Stunden 16 Minuten

The Sherwin-Williams Company (SHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
301,35+1,16 (+0,39%)
Börsenschluss: 04:00PM EDT
300,50 -0,85 (-0,28%)
Vorbörslich: 08:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW240621C001350002024-01-25 10:31AM EDT135.00163.80186.60191.500.00-121,921.19%
SHW240621C002100002024-04-23 9:36AM EDT210.0090.400.000.000.00--10.00%
SHW240621C002200002024-02-21 4:19PM EDT220.0096.48123.50127.400.00-121,483.59%
SHW240621C002300002023-11-28 2:28PM EDT230.0054.3087.0091.800.00--4822.61%
SHW240621C002400002024-06-04 9:54AM EDT240.0064.180.000.000.00-190.00%
SHW240621C002500002024-05-15 2:52PM EDT250.0067.5945.8048.700.00-1200.00%
SHW240621C002600002024-05-15 1:26PM EDT260.0057.8335.8038.600.00-1150.00%
SHW240621C002700002024-06-18 3:54PM EDT270.0031.770.000.000.00-3240.00%
SHW240621C002800002024-06-12 1:18PM EDT280.0022.560.000.000.00-1190.00%
SHW240621C002900002024-06-18 3:26PM EDT290.0012.010.000.000.00-1640.00%
SHW240621C003000002024-06-20 3:47PM EDT300.002.830.000.000.00-223120.00%
SHW240621C003100002024-06-20 3:19PM EDT310.000.300.000.000.00-2082512.50%
SHW240621C003200002024-06-20 2:45PM EDT320.000.180.000.000.00-770525.00%
SHW240621C003300002024-06-20 3:32PM EDT330.000.050.000.000.00-4360050.00%
SHW240621C003400002024-06-20 3:27PM EDT340.000.050.000.000.00-2625750.00%
SHW240621C003500002024-06-20 3:37PM EDT350.000.030.000.000.00-8757950.00%
SHW240621C003600002024-06-10 1:02PM EDT360.000.230.000.000.00-2136850.00%
SHW240621C003700002024-05-09 12:36PM EDT370.000.120.000.700.00-2291201.95%
SHW240621C003800002024-04-16 10:04AM EDT380.000.600.001.450.00-1216253.22%
SHW240621C003900002024-03-08 11:51AM EDT390.004.401.102.350.00-49328.52%
SHW240621C004000002024-05-24 12:51PM EDT400.000.050.000.000.00-52250.00%
SHW240621C004100002024-05-24 12:51PM EDT410.000.050.000.000.00-11450.00%
SHW240621C004200002024-03-21 1:21PM EDT420.000.710.000.750.00--5303.52%
SHW240621C004300002024-03-07 12:02PM EDT430.000.900.001.650.00--1364.06%
SHW240621C004400002023-12-21 2:32PM EDT440.000.650.000.750.00--1338.28%
SHW240621C004500002024-01-12 3:51PM EDT450.000.400.000.400.00-12326.56%
SHW240621C004600002024-03-07 1:17PM EDT460.000.400.000.600.00-226359.77%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW240621P001200002023-10-31 12:01PM EDT120.000.550.000.200.00-12678.13%
SHW240621P001250002023-10-18 3:50PM EDT125.000.700.000.400.00--6704.69%
SHW240621P001500002024-01-08 11:22AM EDT150.000.100.001.500.00--2686.72%
SHW240621P001600002023-10-12 2:15PM EDT160.001.650.003.100.00--2718.36%
SHW240621P001700002023-10-25 12:33PM EDT170.002.550.102.800.00--0649.80%
SHW240621P001800002024-01-10 4:03PM EDT180.000.450.000.750.00-14470.31%
SHW240621P001850002023-11-08 4:09PM EDT185.002.080.002.950.00-24568.55%
SHW240621P001900002023-12-05 1:17PM EDT190.001.000.152.700.00-25538.28%
SHW240621P002000002023-11-03 9:30AM EDT200.004.391.451.600.00-129494.53%
SHW240621P002100002024-04-25 12:25PM EDT210.000.050.000.500.00-135323.44%
SHW240621P002200002024-01-25 11:09AM EDT220.000.770.000.750.00-2024304.88%
SHW240621P002300002024-04-22 9:31AM EDT230.000.200.000.000.00-13350.00%
SHW240621P002400002024-05-14 1:04PM EDT240.000.100.000.750.00-74109230.86%
SHW240621P002500002024-06-07 11:47AM EDT250.000.130.000.000.00-212250.00%
SHW240621P002600002024-06-17 10:32AM EDT260.000.130.000.000.00-15850.00%
SHW240621P002700002024-06-18 3:48PM EDT270.000.050.000.000.00-5647550.00%
SHW240621P002800002024-06-18 3:34PM EDT280.000.130.000.000.00-652525.00%
SHW240621P002900002024-06-20 3:32PM EDT290.000.060.000.000.00-3529412.50%
SHW240621P003000002024-06-20 2:04PM EDT300.000.630.000.000.00-9064153.13%
SHW240621P003100002024-06-20 12:12PM EDT310.009.000.000.000.00-64400.00%
SHW240621P003200002024-06-10 12:27PM EDT320.0028.100.000.000.00-41300.00%
SHW240621P003300002024-05-16 10:56AM EDT330.0015.5831.7034.600.00-20221.07%
SHW240621P003400002024-04-24 3:18PM EDT340.0037.7532.9036.200.00-120.00%
SHW240621P003500002024-04-01 10:06AM EDT350.0016.5047.8051.200.00-10186.04%
SHW240621P003700002024-03-08 11:50AM EDT370.0028.8038.2040.000.00-110.00%
SHW240621P003900002024-04-04 1:15PM EDT390.0054.0077.3080.000.00-200.00%
SHW240621P004000002024-02-26 3:50PM EDT400.0077.2551.3055.300.00-100.00%