Deutsche Märkte öffnen in 6 Stunden 16 Minuten
Nikkei 225
31.759,88 -97,72 (-0,31%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.334,90 -342,11 (-1,28%) CMC Crypto 200
593,63 -9,91 (-1,64%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW231020C00230000 | 2023-09-12 9:33AM EDT | 230.00 | 42.47 | 23.30 | 24.60 | 0.00 | - | 1 | 16 | 41.65% |
| SHW231020C00240000 | 2023-10-02 3:50PM EDT | 240.00 | 14.30 | 14.10 | 15.10 | -2.93 | -17.01% | 2 | 9 | 31.41% |
| SHW231020C00250000 | 2023-10-02 3:50PM EDT | 250.00 | 6.90 | 7.00 | 7.50 | -3.30 | -32.35% | 22 | 50 | 26.59% |
| SHW231020C00260000 | 2023-10-02 3:36PM EDT | 260.00 | 2.25 | 2.20 | 2.50 | -2.25 | -50.00% | 13 | 827 | 23.13% |
| SHW231020C00270000 | 2023-10-02 3:04PM EDT | 270.00 | 0.45 | 0.40 | 0.55 | -0.45 | -50.00% | 10 | 587 | 21.83% |
| SHW231020C00280000 | 2023-10-02 3:36PM EDT | 280.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 25 | 0 | 23.49% |
| SHW231020C00290000 | 2023-09-27 9:33AM EDT | 290.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 375 | 47.36% |
| SHW231020C00300000 | 2023-09-19 11:43AM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5,482 | 47.95% |
| SHW231020C00310000 | 2023-09-18 9:49AM EDT | 310.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 507 | 39.45% |
| SHW231020C00330000 | 2023-08-23 12:07PM EDT | 330.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.98% |
| SHW231020C00340000 | 2023-08-23 12:05PM EDT | 340.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 55.86% |
| SHW231020C00350000 | 2023-08-17 1:21PM EDT | 350.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 31 | 70.41% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW231020P00180000 | 2023-09-15 2:48PM EDT | 180.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 50 | 93.41% |
| SHW231020P00210000 | 2023-09-27 3:51PM EDT | 210.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 6 | 0 | 53.17% |
| SHW231020P00220000 | 2023-09-27 3:49PM EDT | 220.00 | 0.43 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 51.73% |
| SHW231020P00230000 | 2023-09-28 12:58PM EDT | 230.00 | 0.53 | 0.50 | 0.65 | 0.00 | - | 1 | 73 | 30.08% |
| SHW231020P00240000 | 2023-09-29 1:37PM EDT | 240.00 | 1.07 | 1.35 | 2.25 | 0.00 | - | 2 | 0 | 30.25% |
| SHW231020P00250000 | 2023-10-02 2:55PM EDT | 250.00 | 4.24 | 3.80 | 4.10 | +1.39 | +48.77% | 50 | 207 | 23.26% |
| SHW231020P00260000 | 2023-10-02 11:04AM EDT | 260.00 | 7.65 | 8.10 | 9.60 | -0.25 | -3.16% | 3 | 415 | 21.89% |
| SHW231020P00270000 | 2023-09-29 2:24PM EDT | 270.00 | 18.24 | 17.00 | 19.00 | +2.83 | +18.36% | 1 | 479 | 30.51% |
| SHW231020P00280000 | 2023-09-27 2:07PM EDT | 280.00 | 31.00 | 25.80 | 29.40 | 0.00 | - | 80 | 0 | 43.49% |
| SHW231020P00290000 | 2023-09-27 2:07PM EDT | 290.00 | 41.00 | 35.90 | 39.00 | 0.00 | - | 80 | 0 | 49.59% |
