Deutsche Märkte schließen in 5 Stunden 57 Minuten

The Sherwin-Williams Company (SHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
325,80-0,60 (-0,18%)
Börsenschluss: 04:00PM EDT
325,80 0,00 (0,00%)
Vorbörslich: 04:54AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW260116C001200002024-06-18 9:38AM EDT120.00188.000.000.000.00-200.00%
SHW260116C001500002024-07-10 3:49PM EDT150.00163.500.000.000.00-100.00%
SHW260116C001600002024-06-21 12:59PM EDT160.00152.140.000.000.00-100.00%
SHW260116C001700002024-04-26 10:55AM EDT170.00150.55145.00150.000.00-220.00%
SHW260116C001850002023-10-24 11:36AM EDT185.0078.80108.50113.000.00--10.00%
SHW260116C001900002023-09-22 2:17PM EDT190.0091.1575.0078.300.00-1440.00%
SHW260116C002000002024-03-04 4:51PM EDT200.00154.50148.50153.000.00-1157.28%
SHW260116C002100002024-02-27 3:34PM EDT210.00135.30153.00158.000.00-2268.17%
SHW260116C002200002024-02-22 11:35AM EDT220.00119.00139.50144.500.00-1160.52%
SHW260116C002300002023-11-29 4:36PM EDT230.0076.71106.00110.500.00-1136.10%
SHW260116C002400002024-06-18 9:38AM EDT240.0086.000.000.000.00-200.00%
SHW260116C002500002024-07-11 10:03AM EDT250.0085.120.000.000.00-100.00%
SHW260116C002600002023-11-17 3:13PM EDT260.0055.4383.5088.000.00-3333.97%
SHW260116C002700002024-07-10 3:31PM EDT270.0065.000.000.000.00-100.00%
SHW260116C002800002024-06-11 1:24PM EDT280.0054.1963.5068.500.00-5928.31%
SHW260116C002900002024-02-27 4:20PM EDT290.0075.9389.6094.000.00-2250.49%
SHW260116C003000002024-04-30 1:15PM EDT300.0049.5045.5049.800.00-1723.23%
SHW260116C003100002024-07-16 11:16AM EDT310.0054.020.000.000.00-100.00%
SHW260116C003200002024-07-10 12:20PM EDT320.0035.000.000.000.00-100.00%
SHW260116C003300002024-06-07 9:52AM EDT330.0028.7024.8029.000.00-102819.41%
SHW260116C003400002024-06-11 3:42PM EDT340.0025.3030.0035.000.00-364025.73%
SHW260116C003500002024-06-07 10:38AM EDT350.0019.9017.6022.500.00-12320.15%
SHW260116C003600002024-06-03 11:56AM EDT360.0020.2015.5020.000.00-1020.60%
SHW260116C003700002024-06-17 2:50PM EDT370.0016.5024.5029.000.00-15528.33%
SHW260116C003800002024-04-03 2:56PM EDT380.0033.5220.4022.300.00-1225.78%
SHW260116C004000002024-06-07 3:53PM EDT400.008.926.0011.000.00-41220.86%
SHW260116C004100002024-01-22 4:28PM EDT410.0016.2014.1017.800.00--427.36%
SHW260116C004200002023-12-14 3:42PM EDT420.0014.9710.9013.800.00--3725.74%
SHW260116C004300002024-04-10 10:12AM EDT430.0016.5010.6012.300.00-12025.81%
SHW260116C004500002024-04-23 3:18PM EDT450.006.200.000.000.00-406.25%
SHW260116C004600002024-06-07 12:47PM EDT460.002.900.155.000.00-2322.08%
SHW260116C005000002024-04-10 2:37PM EDT500.006.503.205.900.00-1226.76%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW260116P001200002024-05-20 9:38AM EDT120.000.550.002.200.00-2948.60%
SHW260116P001250002024-05-20 9:38AM EDT125.000.600.002.300.00-2347.21%
SHW260116P001300002024-06-06 9:30AM EDT130.000.800.502.550.00-1446.44%
SHW260116P001350002024-05-20 9:38AM EDT135.000.800.002.550.00-2344.73%
SHW260116P001400002024-05-20 9:38AM EDT140.001.500.002.650.00--343.43%
SHW260116P001450002024-07-01 11:02AM EDT145.001.450.000.000.00-2012.50%
SHW260116P001500002024-05-20 9:38AM EDT150.001.250.002.900.00--241.08%
SHW260116P001550002024-05-20 9:38AM EDT155.001.350.003.100.00--140.16%
SHW260116P001750002023-11-08 1:49PM EDT175.007.983.206.900.00-1142.49%
SHW260116P001800002024-01-02 11:27AM EDT180.005.303.404.800.00--136.97%
SHW260116P001850002023-12-28 2:14PM EDT185.005.504.605.900.00--137.65%
SHW260116P001900002024-07-02 12:31PM EDT190.003.910.000.000.00-106.25%
SHW260116P001950002024-07-01 11:02AM EDT195.004.320.000.000.00-106.25%
SHW260116P002000002024-05-17 10:42AM EDT200.004.002.506.200.00-4433.95%
SHW260116P002100002024-06-12 9:40AM EDT210.005.000.000.000.00-136.25%
SHW260116P002200002024-06-10 1:57PM EDT220.007.004.008.800.00-3332.24%
SHW260116P002300002024-07-11 3:36PM EDT230.007.000.000.000.00-106.25%
SHW260116P002400002024-07-17 1:22PM EDT240.007.320.000.000.00-106.25%
SHW260116P002500002024-07-17 1:22PM EDT250.008.910.000.000.00-103.13%
SHW260116P002600002024-04-09 3:51PM EDT260.0011.809.5012.200.00--125.30%
SHW260116P002700002024-05-15 9:59AM EDT270.0013.6116.0020.300.00-1629.44%
SHW260116P002800002024-06-07 2:46PM EDT280.0021.3018.5023.500.00-162028.95%
SHW260116P002900002024-06-07 11:33AM EDT290.0025.8022.0027.000.00-151828.44%
SHW260116P003000002024-05-15 9:58AM EDT300.0021.8426.5031.400.00-1828.33%
SHW260116P003100002024-07-16 11:16AM EDT310.0023.240.000.000.00-100.78%
SHW260116P003200002024-07-09 9:49AM EDT320.0037.200.000.000.00-100.39%
SHW260116P003300002024-04-05 11:36AM EDT330.0033.3037.4040.200.00-1123.85%
SHW260116P003600002024-06-03 9:44AM EDT360.0062.0065.0069.500.00-1030.39%