SHW - The Sherwin-Williams Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230616C00165000 | 2022-10-25 9:36AM EDT | 165.00 | 67.60 | 89.00 | 96.00 | 0.00 | - | - | 11 | 305.36% |
| SHW230616C00180000 | 2023-05-17 9:33AM EDT | 180.00 | 43.35 | 47.40 | 52.10 | 0.00 | - | 1 | 5 | 62.45% |
| SHW230616C00185000 | 2023-04-18 2:20PM EDT | 185.00 | 46.74 | 45.60 | 50.80 | 0.00 | - | 1 | 3 | 94.82% |
| SHW230616C00190000 | 2023-02-27 4:02PM EDT | 190.00 | 38.27 | 29.60 | 31.40 | 0.00 | - | - | 2 | 0.00% |
| SHW230616C00195000 | 2023-04-12 10:51AM EDT | 195.00 | 35.50 | 29.30 | 37.40 | 0.00 | - | - | 10 | 72.39% |
| SHW230616C00200000 | 2023-04-27 2:43PM EDT | 200.00 | 34.35 | 27.20 | 33.70 | 0.00 | - | 1 | 10 | 73.96% |
| SHW230616C00210000 | 2023-05-18 10:25AM EDT | 210.00 | 22.10 | 19.10 | 23.20 | 0.00 | - | 1 | 50 | 54.21% |
| SHW230616C00220000 | 2023-05-26 12:15PM EDT | 220.00 | 11.77 | 12.20 | 12.60 | +2.97 | +33.75% | 1 | 155 | 33.94% |
| SHW230616C00230000 | 2023-05-26 1:27PM EDT | 230.00 | 5.50 | 5.70 | 5.90 | +0.70 | +14.58% | 10 | 275 | 29.49% |
| SHW230616C00240000 | 2023-05-26 3:48PM EDT | 240.00 | 2.10 | 1.80 | 2.15 | +0.85 | +68.00% | 81 | 563 | 27.87% |
| SHW230616C00250000 | 2023-05-26 9:54AM EDT | 250.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 44 | 597 | 28.32% |
| SHW230616C00260000 | 2023-05-25 11:19AM EDT | 260.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 3 | 444 | 31.15% |
| SHW230616C00270000 | 2023-05-26 9:30AM EDT | 270.00 | 3.37 | 0.00 | 0.35 | +3.22 | +2,146.67% | 28 | 569 | 39.50% |
| SHW230616C00280000 | 2023-05-24 11:14AM EDT | 280.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 1,080 | 35.16% |
| SHW230616C00290000 | 2023-05-22 2:53PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 112 | 48.44% |
| SHW230616C00300000 | 2023-02-27 10:30AM EDT | 300.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | 1 | 79 | 67.99% |
| SHW230616C00310000 | 2023-05-19 10:33AM EDT | 310.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 92.75% |
| SHW230616C00320000 | 2023-04-18 10:19AM EDT | 320.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 59.28% |
| SHW230616C00330000 | 2023-05-22 11:37AM EDT | 330.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 18 | 582 | 67.19% |
| SHW230616C00340000 | 2023-04-17 11:15AM EDT | 340.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 23 | 29 | 68.36% |
| SHW230616C00350000 | 2023-04-24 1:26PM EDT | 350.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 70.51% |
| SHW230616C00360000 | 2023-04-20 2:59PM EDT | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 66 | 83.59% |
| SHW230616C00370000 | 2023-03-20 9:49AM EDT | 370.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 14 | 92.68% |
| SHW230616C00380000 | 2023-04-25 11:22AM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 75 | 82.03% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230616P00105000 | 2023-01-06 2:39PM EDT | 105.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 218.70% |
| SHW230616P00110000 | 2023-03-10 3:46PM EDT | 110.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 167.29% |
| SHW230616P00115000 | 2023-04-27 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 115.63% |
| SHW230616P00120000 | 2022-12-08 11:47AM EDT | 120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 190.87% |
| SHW230616P00125000 | 2022-11-23 1:32PM EDT | 125.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 180.66% |
| SHW230616P00130000 | 2023-04-03 9:35AM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 96.48% |
| SHW230616P00135000 | 2023-04-12 10:14AM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 90.63% |
| SHW230616P00145000 | 2023-03-09 10:59AM EDT | 145.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 111.28% |
| SHW230616P00150000 | 2023-05-11 11:32AM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 73.83% |
| SHW230616P00155000 | 2023-04-25 9:40AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 94 | 68.75% |
| SHW230616P00160000 | 2023-05-03 10:18AM EDT | 160.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 63.67% |
| SHW230616P00165000 | 2023-05-15 12:24PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 13 | 58.79% |
| SHW230616P00170000 | 2023-05-08 3:13PM EDT | 170.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 4 | 45 | 64.75% |
| SHW230616P00175000 | 2023-05-12 2:01PM EDT | 175.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 3 | 20 | 63.23% |
| SHW230616P00180000 | 2023-05-19 12:05PM EDT | 180.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 57 | 58.25% |
| SHW230616P00185000 | 2023-05-22 1:29PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 889 | 51.47% |
| SHW230616P00190000 | 2023-05-19 12:07PM EDT | 190.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 8 | 132 | 55.42% |
| SHW230616P00195000 | 2023-05-25 11:19AM EDT | 195.00 | 0.47 | 0.05 | 1.15 | 0.00 | - | 3 | 388 | 52.52% |
| SHW230616P00200000 | 2023-05-26 1:05PM EDT | 200.00 | 0.35 | 0.35 | 0.50 | -0.45 | -56.25% | 201 | 475 | 37.65% |
| SHW230616P00210000 | 2023-05-26 3:50PM EDT | 210.00 | 0.95 | 0.85 | 1.15 | -0.80 | -45.71% | 16 | 404 | 33.50% |
| SHW230616P00220000 | 2023-05-25 3:40PM EDT | 220.00 | 2.50 | 2.40 | 2.60 | -0.90 | -26.47% | 4 | 327 | 29.16% |
| SHW230616P00230000 | 2023-05-26 1:28PM EDT | 230.00 | 5.90 | 5.80 | 6.10 | -3.40 | -36.56% | 9 | 599 | 26.40% |
| SHW230616P00240000 | 2023-05-26 3:50PM EDT | 240.00 | 11.55 | 12.00 | 14.40 | +0.04 | +0.35% | 1 | 416 | 35.61% |
| SHW230616P00250000 | 2023-04-19 11:25AM EDT | 250.00 | 19.90 | 15.30 | 20.50 | 0.00 | - | 2 | 107 | 0.00% |
| SHW230616P00260000 | 2023-03-23 3:08PM EDT | 260.00 | 51.00 | 26.10 | 28.00 | 0.00 | - | 9 | 10 | 0.00% |
| SHW230616P00270000 | 2023-04-20 3:49PM EDT | 270.00 | 37.13 | 35.10 | 41.90 | 0.00 | - | 3 | 6 | 49.76% |
| SHW230616P00290000 | 2022-11-23 11:09AM EDT | 290.00 | 46.53 | 46.20 | 52.70 | 0.00 | - | 3 | 3 | 0.00% |
| SHW230616P00300000 | 2023-03-15 11:11AM EDT | 300.00 | 84.30 | 72.60 | 76.40 | 0.00 | - | 1 | 1 | 98.84% |
