Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.929,53 -124,41 (-0,37%) Gold
1.878,10 -52,70 (-2,73%) EUR/USD
1,0804 -0,0107 (-0,98%) BTC-EUR
21.607,96 -594,86 (-2,68%)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:19PM EST. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230616C00165000 | 2022-10-25 8:36AM EST | 165.00 | 67.60 | 89.00 | 96.00 | 0.00 | - | - | 11 | 92.35% |
| SHW230616C00180000 | 2023-01-26 9:30AM EST | 180.00 | 46.36 | 62.40 | 66.10 | 0.00 | - | - | 1 | 47.39% |
| SHW230616C00185000 | 2022-10-26 9:44AM EST | 185.00 | 46.10 | 73.00 | 78.20 | 0.00 | - | - | 0 | 81.81% |
| SHW230616C00210000 | 2023-01-27 12:19PM EST | 210.00 | 30.70 | 38.20 | 40.70 | 0.00 | - | 1 | 9 | 39.55% |
| SHW230616C00220000 | 2023-02-01 12:56PM EST | 220.00 | 29.86 | 30.40 | 32.20 | 0.00 | - | 1 | 30 | 35.45% |
| SHW230616C00230000 | 2023-02-03 2:29PM EST | 230.00 | 24.40 | 23.60 | 24.30 | -4.60 | -15.86% | 2 | 91 | 31.76% |
| SHW230616C00240000 | 2023-02-03 11:15AM EST | 240.00 | 18.90 | 17.60 | 18.30 | -2.25 | -10.64% | 1 | 110 | 30.33% |
| SHW230616C00250000 | 2023-02-03 11:15AM EST | 250.00 | 13.70 | 12.60 | 13.10 | -1.50 | -9.87% | 2 | 156 | 28.80% |
| SHW230616C00260000 | 2023-02-03 2:28PM EST | 260.00 | 9.20 | 8.70 | 9.40 | -1.70 | -15.60% | 10 | 144 | 28.33% |
| SHW230616C00270000 | 2023-02-02 1:44PM EST | 270.00 | 7.60 | 5.80 | 6.20 | 0.00 | - | 4 | 487 | 27.20% |
| SHW230616C00280000 | 2023-01-31 3:51PM EST | 280.00 | 3.10 | 3.60 | 5.30 | 0.00 | - | 7 | 88 | 29.56% |
| SHW230616C00290000 | 2023-02-01 3:57PM EST | 290.00 | 2.60 | 2.20 | 2.95 | 0.00 | - | 2 | 109 | 27.34% |
| SHW230616C00300000 | 2023-02-01 3:30PM EST | 300.00 | 1.55 | 1.15 | 2.50 | 0.00 | - | 4 | 34 | 29.18% |
| SHW230616C00310000 | 2023-01-04 3:47PM EST | 310.00 | 2.60 | 0.05 | 4.50 | 0.00 | - | 1 | 9 | 38.24% |
| SHW230616C00320000 | 2022-11-29 11:16AM EST | 320.00 | 3.20 | 0.85 | 3.10 | 0.00 | - | - | 2 | 37.05% |
| SHW230616C00330000 | 2023-01-27 11:50AM EST | 330.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 2 | 595 | 37.64% |
| SHW230616C00340000 | 2022-11-25 12:38PM EST | 340.00 | 2.15 | 0.00 | 4.60 | 0.00 | - | 19 | 10 | 47.26% |
| SHW230616C00350000 | 2022-11-29 2:51PM EST | 350.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 38.02% |
| SHW230616C00360000 | 2023-01-10 9:46AM EST | 360.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 2 | 38 | 44.90% |
| SHW230616C00370000 | 2023-01-30 1:44PM EST | 370.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 13 | 35.86% |
| SHW230616C00380000 | 2023-01-30 3:20PM EST | 380.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 31 | 45 | 35.40% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230616P00105000 | 2023-01-06 1:39PM EST | 105.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 88.40% |
| SHW230616P00110000 | 2023-01-06 1:39PM EST | 110.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 2 | 1 | 75.15% |
| SHW230616P00115000 | 2022-12-27 3:43PM EST | 115.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | - | 4 | 66.46% |
| SHW230616P00120000 | 2022-12-08 10:47AM EST | 120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 77.81% |
| SHW230616P00125000 | 2022-11-23 12:32PM EST | 125.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.90% |
| SHW230616P00130000 | 2023-01-26 9:55AM EST | 130.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 7 | 15 | 59.16% |
| SHW230616P00135000 | 2023-01-20 3:36PM EST | 135.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 6 | 6 | 56.25% |
| SHW230616P00145000 | 2022-12-20 9:32AM EST | 145.00 | 2.83 | 0.30 | 1.80 | 0.00 | - | 2 | 4 | 55.76% |
| SHW230616P00160000 | 2023-01-31 11:54AM EST | 160.00 | 1.00 | 0.05 | 2.50 | 0.00 | - | 9 | 94 | 50.64% |
| SHW230616P00165000 | 2023-01-31 11:54AM EST | 165.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 6 | 11 | 57.49% |
| SHW230616P00170000 | 2023-01-31 11:54AM EST | 170.00 | 1.55 | 0.15 | 3.00 | 0.00 | - | 1 | 6 | 46.92% |
| SHW230616P00175000 | 2023-01-31 11:54AM EST | 175.00 | 1.90 | 0.10 | 4.80 | 0.00 | - | 2 | 19 | 50.79% |
| SHW230616P00180000 | 2023-02-02 11:02AM EST | 180.00 | 1.57 | 0.20 | 4.80 | 0.00 | - | 2 | 47 | 47.54% |
| SHW230616P00185000 | 2023-02-01 3:14PM EST | 185.00 | 1.80 | 0.20 | 4.80 | 0.00 | - | 10 | 891 | 44.35% |
| SHW230616P00190000 | 2023-02-02 11:02AM EST | 190.00 | 2.30 | 2.45 | 2.95 | 0.00 | - | 1 | 42 | 35.05% |
| SHW230616P00195000 | 2023-02-03 10:08AM EST | 195.00 | 3.25 | 3.00 | 4.00 | -0.15 | -4.41% | 1 | 379 | 35.69% |
| SHW230616P00200000 | 2023-02-01 3:01PM EST | 200.00 | 3.83 | 3.80 | 4.10 | 0.00 | - | 11 | 116 | 33.04% |
| SHW230616P00210000 | 2023-02-03 1:22PM EST | 210.00 | 5.50 | 5.50 | 6.10 | -1.04 | -15.90% | 7 | 44 | 32.15% |
| SHW230616P00220000 | 2023-01-31 12:33PM EST | 220.00 | 9.08 | 7.60 | 8.00 | 0.00 | - | 5 | 54 | 29.70% |
| SHW230616P00230000 | 2023-01-30 3:35PM EST | 230.00 | 14.00 | 10.60 | 11.00 | 0.00 | - | 1 | 89 | 28.20% |
| SHW230616P00240000 | 2023-02-03 1:42PM EST | 240.00 | 14.60 | 14.40 | 14.90 | +1.40 | +10.61% | 2 | 214 | 26.79% |
| SHW230616P00250000 | 2023-02-01 3:56PM EST | 250.00 | 18.00 | 19.40 | 19.90 | 0.00 | - | 10 | 103 | 25.60% |
| SHW230616P00260000 | 2023-02-03 10:32AM EST | 260.00 | 24.80 | 25.40 | 26.20 | +1.10 | +4.64% | 2 | 32 | 24.92% |
| SHW230616P00270000 | 2023-01-05 10:59AM EST | 270.00 | 41.56 | 32.20 | 33.60 | 0.00 | - | 2 | 3 | 24.58% |
| SHW230616P00290000 | 2022-11-23 10:09AM EST | 290.00 | 46.53 | 46.20 | 52.70 | 0.00 | - | 3 | 3 | 30.34% |
| SHW230616P00300000 | 2023-02-01 12:37PM EST | 300.00 | 61.60 | 58.10 | 61.20 | 0.00 | - | 1 | 0 | 29.35% |
