Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.930,45 -123,49 (-0,36%) Gold
1.878,30 -52,50 (-2,72%) EUR/USD
1,0803 -0,0108 (-0,9938%) BTC-EUR
21.635,98 -560,43 (-2,52%)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EST. Markt geöffnet.
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230317C00180000 | 2022-08-05 2:38PM EST | 180.00 | 65.12 | 71.30 | 74.30 | 0.00 | - | - | 30 | 117.11% |
| SHW230317C00185000 | 2022-08-05 2:38PM EST | 185.00 | 60.90 | 66.80 | 69.90 | 0.00 | - | - | 5 | 112.70% |
| SHW230317C00220000 | 2022-07-29 8:31AM EST | 220.00 | 38.85 | 39.20 | 42.80 | 0.00 | - | - | 25 | 91.99% |
| SHW230317C00250000 | 2022-08-04 9:59AM EST | 250.00 | 20.20 | 21.60 | 24.00 | 0.00 | - | - | 73 | 79.86% |
| SHW230317C00260000 | 2022-07-27 11:25AM EST | 260.00 | 11.10 | 16.80 | 19.60 | 0.00 | - | - | 9 | 77.10% |
| SHW230317C00270000 | 2022-08-08 9:43AM EST | 270.00 | 11.56 | 12.90 | 15.50 | 0.00 | - | - | 3 | 74.42% |
| SHW230317C00360000 | 2022-08-03 9:03AM EST | 360.00 | 0.55 | 0.00 | 3.30 | 0.00 | - | 3 | 5 | 72.19% |
| SHW230317C00370000 | 2022-08-10 9:12AM EST | 370.00 | 0.55 | 0.00 | 2.60 | +0.02 | +3.77% | 1 | 6 | 72.39% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230317P00115000 | 2022-08-09 12:22PM EST | 115.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 1 | 7 | 116.21% |
| SHW230317P00125000 | 2022-07-18 1:44PM EST | 125.00 | 1.35 | 0.40 | 2.10 | 0.00 | - | - | 1 | 113.57% |
| SHW230317P00150000 | 2022-08-10 12:21PM EST | 150.00 | 2.50 | 0.70 | 4.00 | 0.00 | - | 2 | 5 | 99.17% |
| SHW230317P00155000 | 2022-08-11 12:59PM EST | 155.00 | 2.65 | 0.85 | 4.40 | -0.10 | -3.64% | 1 | 7 | 96.24% |
| SHW230317P00160000 | 2022-08-11 12:59PM EST | 160.00 | 2.95 | 1.15 | 4.80 | -0.95 | -24.36% | 1 | 6 | 93.75% |
| SHW230317P00170000 | 2022-07-27 2:43PM EST | 170.00 | 4.70 | 1.60 | 5.80 | 0.00 | - | - | 7 | 88.21% |
| SHW230317P00175000 | 2022-07-27 9:58AM EST | 175.00 | 6.40 | 3.00 | 5.30 | 0.00 | - | - | 3 | 85.69% |
| SHW230317P00185000 | 2022-07-27 9:18AM EST | 185.00 | 10.00 | 4.80 | 6.30 | 0.00 | - | - | 140 | 82.64% |
| SHW230317P00190000 | 2022-07-27 8:49AM EST | 190.00 | 9.00 | 3.70 | 6.80 | 0.00 | - | - | 1 | 75.35% |
| SHW230317P00195000 | 2022-07-19 12:18PM EST | 195.00 | 7.60 | 6.00 | 7.70 | 0.00 | - | - | 1 | 77.56% |
| SHW230317P00200000 | 2022-08-11 9:54AM EST | 200.00 | 7.25 | 7.00 | 8.60 | -0.85 | -10.49% | 1 | 2 | 75.90% |
| SHW230317P00210000 | 2022-08-02 9:53AM EST | 210.00 | 10.80 | 9.00 | 10.50 | 0.00 | - | 51 | 52 | 71.57% |
| SHW230317P00220000 | 2022-07-27 11:06AM EST | 220.00 | 16.00 | 10.50 | 13.50 | 0.00 | - | - | 20 | 66.83% |
| SHW230317P00230000 | 2022-08-08 8:30AM EST | 230.00 | 17.30 | 14.50 | 17.10 | 0.00 | - | - | 22 | 65.47% |
| SHW230317P00240000 | 2022-07-29 2:48PM EST | 240.00 | 20.45 | 18.40 | 20.40 | 0.00 | - | - | 153 | 61.33% |
| SHW230317P00250000 | 2022-07-27 11:06AM EST | 250.00 | 30.00 | 22.00 | 25.40 | 0.00 | - | - | 5 | 57.16% |
| SHW230317P00300000 | 2022-07-27 10:16AM EST | 300.00 | 74.40 | 55.40 | 59.30 | 0.00 | - | - | 1 | 39.89% |
