Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.534,87 +21,96 (+0,09%)
The Sherwin-Williams Company (SHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230421C00190000 | 2023-02-28 1:56PM EDT | 190.00 | 35.30 | 22.80 | 24.50 | 0.00 | - | - | 1 | 48.96% |
| SHW230421C00210000 | 2023-03-24 12:08PM EDT | 210.00 | 7.60 | 7.90 | 9.00 | +0.90 | +13.43% | 12 | 189 | 36.52% |
| SHW230421C00220000 | 2023-03-23 3:42PM EDT | 220.00 | 3.45 | 3.30 | 4.10 | +0.43 | +14.24% | 3 | 327 | 32.86% |
| SHW230421C00230000 | 2023-03-24 3:35PM EDT | 230.00 | 0.85 | 1.00 | 1.90 | -0.15 | -15.00% | 8 | 475 | 33.50% |
| SHW230421C00240000 | 2023-03-23 2:11PM EDT | 240.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 28 | 251 | 30.45% |
| SHW230421C00250000 | 2023-03-24 12:46PM EDT | 250.00 | 0.22 | 0.10 | 0.50 | -0.08 | -26.67% | 4 | 84 | 37.74% |
| SHW230421C00260000 | 2023-03-23 12:55PM EDT | 260.00 | 0.13 | 0.10 | 0.35 | 0.00 | - | 1 | 836 | 41.65% |
| SHW230421C00270000 | 2023-02-17 10:30AM EDT | 270.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 50.78% |
| SHW230421C00280000 | 2023-02-16 11:33AM EDT | 280.00 | 0.85 | 0.05 | 0.95 | 0.00 | - | - | 12 | 56.69% |
| SHW230421C00290000 | 2023-03-20 10:10AM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 50.68% |
| SHW230421C00300000 | 2023-03-23 3:14PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 53.71% |
| SHW230421C00310000 | 2023-03-13 11:28AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 56.06% |
| SHW230421C00330000 | 2023-03-17 2:58PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 61.33% |
| SHW230421C00350000 | 2023-02-28 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 68.36% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230421P00150000 | 2023-02-27 11:07AM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 59.38% |
| SHW230421P00160000 | 2023-03-10 3:11PM EDT | 160.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.30% |
| SHW230421P00165000 | 2023-03-17 12:18PM EDT | 165.00 | 0.49 | 0.00 | 0.35 | 0.00 | - | 10 | 12 | 50.10% |
| SHW230421P00175000 | 2023-03-24 2:42PM EDT | 175.00 | 0.50 | 0.00 | 0.95 | -0.05 | -9.09% | 8 | 38 | 49.51% |
| SHW230421P00180000 | 2023-03-23 1:14PM EDT | 180.00 | 1.10 | 0.15 | 1.25 | +0.30 | +37.50% | 2 | 120 | 47.00% |
| SHW230421P00185000 | 2023-03-24 12:46PM EDT | 185.00 | 1.35 | 0.65 | 1.25 | -0.30 | -18.18% | 4 | 28 | 40.92% |
| SHW230421P00190000 | 2023-03-24 3:06PM EDT | 190.00 | 1.65 | 1.20 | 1.80 | -0.36 | -17.91% | 6 | 218 | 39.26% |
| SHW230421P00195000 | 2023-03-24 2:52PM EDT | 195.00 | 2.19 | 1.15 | 2.95 | +0.09 | +4.29% | 14 | 172 | 39.94% |
| SHW230421P00200000 | 2023-03-24 3:06PM EDT | 200.00 | 3.20 | 2.85 | 3.50 | -0.80 | -20.00% | 4 | 133 | 35.39% |
| SHW230421P00210000 | 2023-03-24 3:55PM EDT | 210.00 | 6.50 | 5.90 | 6.50 | -1.90 | -22.62% | 25 | 216 | 31.17% |
| SHW230421P00220000 | 2023-03-24 2:00PM EDT | 220.00 | 12.05 | 10.90 | 12.10 | -0.75 | -5.86% | 3 | 1,065 | 29.42% |
| SHW230421P00230000 | 2023-03-24 2:43PM EDT | 230.00 | 18.27 | 18.50 | 23.00 | +5.17 | +39.47% | 5 | 17 | 47.05% |
| SHW230421P00240000 | 2023-03-17 3:30PM EDT | 240.00 | 22.35 | 26.00 | 31.30 | 0.00 | - | 2 | 6 | 48.16% |
| SHW230421P00250000 | 2023-03-06 11:42AM EDT | 250.00 | 21.30 | 35.60 | 41.40 | 0.00 | - | 9 | 9 | 58.23% |
