Deutsche Märkte öffnen in 7 Stunden 58 Minuten

The Sherwin-Williams Company (SHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
332,03+2,35 (+0,71%)
Börsenschluss: 04:00PM EST
338,99 +6,96 (+2,10%)
Nachbörse: 06:03PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW240315C001400002024-01-25 9:31AM EST140.00157.80180.10185.000.00-100.00%
SHW240315C001900002023-10-03 11:28AM EST190.0067.2058.3061.300.00--10.00%
SHW240315C002000002023-10-24 11:12AM EST200.0042.4076.0080.500.00--00.00%
SHW240315C002100002023-12-22 3:43PM EST210.00102.4589.7094.500.00-220.00%
SHW240315C002200002023-11-01 2:55PM EST220.0028.7063.7068.500.00-13100.00%
SHW240315C002300002023-12-06 2:47PM EST230.0062.4766.6071.300.00-220.00%
SHW240315C002400002024-02-27 11:54AM EST240.0085.2790.5095.000.00-11888.82%
SHW240315C002500002023-12-20 9:56AM EST250.0060.2054.1058.500.00-60540.00%
SHW240315C002600002024-02-21 11:17AM EST260.0053.5370.5075.000.00-303770.02%
SHW240315C002700002024-02-29 1:33PM EST270.0061.5360.3065.00+11.68+23.43%210359.18%
SHW240315C002800002024-02-29 3:35PM EST280.0052.1250.5055.00+11.02+26.81%135552.03%
SHW240315C002900002024-02-28 12:39PM EST290.0040.4340.5045.000.00-128963.21%
SHW240315C003000002024-02-29 11:27AM EST300.0032.6030.5035.00+2.10+6.89%3175951.97%
SHW240315C003100002024-02-29 11:48AM EST310.0022.1920.6025.50+2.33+11.73%253243.18%
SHW240315C003200002024-02-29 3:49PM EST320.0013.8013.1014.60+1.10+8.66%1859626.56%
SHW240315C003300002024-02-29 3:03PM EST330.006.006.106.70+0.80+15.38%8848421.02%
SHW240315C003400002024-02-29 11:07AM EST340.002.171.952.25+0.47+27.65%1546319.54%
SHW240315C003500002024-02-29 11:00AM EST350.000.560.000.60+0.16+40.00%41,00919.75%
SHW240315C003600002023-12-11 9:30AM EST360.000.600.450.700.00-51528.19%
SHW240315C003700002024-02-02 9:33AM EST370.000.150.002.150.00-13847.13%
SHW240315C003800002024-02-15 1:36PM EST380.000.050.002.150.00-51554.83%
SHW240315C003900002024-01-10 3:47PM EST390.000.200.001.500.00-1656.57%
SHW240315C004300002024-02-01 2:43PM EST430.000.100.000.750.00--162.79%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW240315P001250002023-10-18 2:55PM EST125.000.250.000.750.00--1214.75%
SHW240315P001300002023-10-18 8:30AM EST130.000.250.000.000.00--1050.00%
SHW240315P001350002023-11-01 2:56PM EST135.000.300.002.150.00-1112233.30%
SHW240315P001400002023-10-31 8:31AM EST140.000.400.000.000.00-5550.00%
SHW240315P001500002023-11-08 10:54AM EST150.000.290.002.150.00-11208.35%
SHW240315P001550002023-11-22 1:24PM EST155.000.100.000.750.00--2170.51%
SHW240315P001700002023-12-07 9:30AM EST170.000.100.001.350.00-58165.38%
SHW240315P001800002023-10-26 2:24PM EST180.001.800.000.750.00--0139.75%
SHW240315P001850002023-11-06 3:11PM EST185.001.000.000.300.00-14118.95%
SHW240315P001900002023-12-12 2:26PM EST190.000.100.000.750.00-719128.61%
SHW240315P001950002024-02-13 11:17AM EST195.000.050.000.250.00-516106.84%
SHW240315P002000002024-02-13 11:17AM EST200.000.050.000.250.00-544102.15%
SHW240315P002100002024-02-15 9:37AM EST210.000.050.000.250.00-413493.16%
SHW240315P002200002024-02-15 9:37AM EST220.000.050.000.750.00-614198.05%
SHW240315P002300002024-02-20 3:49PM EST230.000.050.000.300.00-629178.03%
SHW240315P002400002024-02-15 1:35PM EST240.000.050.000.300.00-110169.92%
SHW240315P002500002024-02-26 12:10PM EST250.000.050.000.300.00-37162.01%
SHW240315P002600002024-02-15 1:35PM EST260.000.100.000.300.00-129354.39%
SHW240315P002700002024-02-13 2:53PM EST270.000.500.000.750.00-432554.05%
SHW240315P002800002024-02-29 3:31PM EST280.000.030.000.05-0.02-40.00%201,52534.38%
SHW240315P002900002024-02-28 10:30AM EST290.000.050.000.350.00-71084137.43%
SHW240315P003000002024-02-29 1:41PM EST300.000.130.000.25+0.12+1,200.00%1135227.74%
SHW240315P003100002024-02-29 1:41PM EST310.000.350.000.45-0.20-36.36%329422.80%
SHW240315P003200002024-02-29 12:26PM EST320.001.360.801.20-0.59-30.26%717719.41%
SHW240315P003300002024-02-29 3:58PM EST330.003.493.403.90-1.91-35.37%61118.11%
SHW240315P003500002024-01-03 9:34AM EST350.0049.6041.5045.600.00-10122.93%
SHW240315P003700002024-01-02 9:52AM EST370.0065.8058.5063.300.00-20138.01%
SHW240315P004000002023-10-20 2:45PM EST400.00162.00127.20132.000.00-10315.76%
SHW240315P004100002023-09-27 2:51PM EST410.00159.92171.90175.500.00-10453.85%
SHW240315P004200002024-01-25 9:31AM EST420.00123.5095.50100.300.00-10129.76%