SHW - The Sherwin-Williams Company

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW230616C001650002022-10-25 9:36AM EDT165.0067.6089.0096.000.00--11305.36%
SHW230616C001800002023-05-17 9:33AM EDT180.0043.3547.4052.100.00-1562.45%
SHW230616C001850002023-04-18 2:20PM EDT185.0046.7445.6050.800.00-1394.82%
SHW230616C001900002023-02-27 4:02PM EDT190.0038.2729.6031.400.00--20.00%
SHW230616C001950002023-04-12 10:51AM EDT195.0035.5029.3037.400.00--1072.39%
SHW230616C002000002023-04-27 2:43PM EDT200.0034.3527.2033.700.00-11073.96%
SHW230616C002100002023-05-18 10:25AM EDT210.0022.1019.1023.200.00-15054.21%
SHW230616C002200002023-05-26 12:15PM EDT220.0011.7712.2012.60+2.97+33.75%115533.94%
SHW230616C002300002023-05-26 1:27PM EDT230.005.505.705.90+0.70+14.58%1027529.49%
SHW230616C002400002023-05-26 3:48PM EDT240.002.101.802.15+0.85+68.00%8156327.87%
SHW230616C002500002023-05-26 9:54AM EDT250.000.400.250.700.00-4459728.32%
SHW230616C002600002023-05-25 11:19AM EDT260.000.130.000.300.00-344431.15%
SHW230616C002700002023-05-26 9:30AM EDT270.003.370.000.35+3.22+2,146.67%2856939.50%
SHW230616C002800002023-05-24 11:14AM EDT280.000.090.000.050.00-21,08035.16%
SHW230616C002900002023-05-22 2:53PM EDT290.000.050.000.200.00-411248.44%
SHW230616C003000002023-02-27 10:30AM EDT300.000.370.051.500.00-17967.99%
SHW230616C003100002023-05-19 10:33AM EDT310.000.060.004.300.00-11292.75%
SHW230616C003200002023-04-18 10:19AM EDT320.000.150.000.200.00-3959.28%
SHW230616C003300002023-05-22 11:37AM EDT330.000.100.000.300.00-1858267.19%
SHW230616C003400002023-04-17 11:15AM EDT340.000.150.000.200.00-232968.36%
SHW230616C003500002023-04-24 1:26PM EDT350.000.020.000.150.00-5570.51%
SHW230616C003600002023-04-20 2:59PM EDT360.000.050.000.400.00-16683.59%
SHW230616C003700002023-03-20 9:49AM EDT370.000.250.000.600.00-21492.68%
SHW230616C003800002023-04-25 11:22AM EDT380.000.050.000.150.00-107582.03%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW230616P001050002023-01-06 2:39PM EDT105.000.210.004.300.00-13218.70%
SHW230616P001100002023-03-10 3:46PM EDT110.000.150.001.450.00-12167.29%
SHW230616P001150002023-04-27 9:30AM EDT115.000.100.000.150.00-44115.63%
SHW230616P001200002022-12-08 11:47AM EDT120.000.500.004.800.00-14190.87%
SHW230616P001250002022-11-23 1:32PM EDT125.001.500.004.800.00--1180.66%
SHW230616P001300002023-04-03 9:35AM EDT130.000.100.000.150.00-51596.48%
SHW230616P001350002023-04-12 10:14AM EDT135.000.100.000.150.00-3690.63%
SHW230616P001450002023-03-09 10:59AM EDT145.000.440.001.500.00-24111.28%
SHW230616P001500002023-05-11 11:32AM EDT150.000.100.000.150.00-2373.83%
SHW230616P001550002023-04-25 9:40AM EDT155.000.050.000.150.00-49468.75%
SHW230616P001600002023-05-03 10:18AM EDT160.000.130.000.150.00-111563.67%
SHW230616P001650002023-05-15 12:24PM EDT165.000.100.000.150.00-51358.79%
SHW230616P001700002023-05-08 3:13PM EDT170.000.110.000.550.00-44564.75%
SHW230616P001750002023-05-12 2:01PM EDT175.000.850.000.800.00-32063.23%
SHW230616P001800002023-05-19 12:05PM EDT180.000.100.000.850.00-15758.25%
SHW230616P001850002023-05-22 1:29PM EDT185.000.150.000.750.00-588951.47%
SHW230616P001900002023-05-19 12:07PM EDT190.000.150.050.900.00-813255.42%
SHW230616P001950002023-05-25 11:19AM EDT195.000.470.051.150.00-338852.52%
SHW230616P002000002023-05-26 1:05PM EDT200.000.350.350.50-0.45-56.25%20147537.65%
SHW230616P002100002023-05-26 3:50PM EDT210.000.950.851.15-0.80-45.71%1640433.50%
SHW230616P002200002023-05-25 3:40PM EDT220.002.502.402.60-0.90-26.47%432729.16%
SHW230616P002300002023-05-26 1:28PM EDT230.005.905.806.10-3.40-36.56%959926.40%
SHW230616P002400002023-05-26 3:50PM EDT240.0011.5512.0014.40+0.04+0.35%141635.61%
SHW230616P002500002023-04-19 11:25AM EDT250.0019.9015.3020.500.00-21070.00%
SHW230616P002600002023-03-23 3:08PM EDT260.0051.0026.1028.000.00-9100.00%
SHW230616P002700002023-04-20 3:49PM EDT270.0037.1335.1041.900.00-3649.76%
SHW230616P002900002022-11-23 11:09AM EDT290.0046.5346.2052.700.00-330.00%
SHW230616P003000002023-03-15 11:11AM EDT300.0084.3072.6076.400.00-1198.84%