Deutsche Märkte geschlossen

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
241,34-4,01 (-1,63%)
Ab 03:19PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW230616C001650002022-10-25 8:36AM EST165.0067.6089.0096.000.00--1192.35%
SHW230616C001800002023-01-26 9:30AM EST180.0046.3662.4066.100.00--147.39%
SHW230616C001850002022-10-26 9:44AM EST185.0046.1073.0078.200.00--081.81%
SHW230616C002100002023-01-27 12:19PM EST210.0030.7038.2040.700.00-1939.55%
SHW230616C002200002023-02-01 12:56PM EST220.0029.8630.4032.200.00-13035.45%
SHW230616C002300002023-02-03 2:29PM EST230.0024.4023.6024.30-4.60-15.86%29131.76%
SHW230616C002400002023-02-03 11:15AM EST240.0018.9017.6018.30-2.25-10.64%111030.33%
SHW230616C002500002023-02-03 11:15AM EST250.0013.7012.6013.10-1.50-9.87%215628.80%
SHW230616C002600002023-02-03 2:28PM EST260.009.208.709.40-1.70-15.60%1014428.33%
SHW230616C002700002023-02-02 1:44PM EST270.007.605.806.200.00-448727.20%
SHW230616C002800002023-01-31 3:51PM EST280.003.103.605.300.00-78829.56%
SHW230616C002900002023-02-01 3:57PM EST290.002.602.202.950.00-210927.34%
SHW230616C003000002023-02-01 3:30PM EST300.001.551.152.500.00-43429.18%
SHW230616C003100002023-01-04 3:47PM EST310.002.600.054.500.00-1938.24%
SHW230616C003200002022-11-29 11:16AM EST320.003.200.853.100.00--237.05%
SHW230616C003300002023-01-27 11:50AM EST330.000.300.002.500.00-259537.64%
SHW230616C003400002022-11-25 12:38PM EST340.002.150.004.600.00-191047.26%
SHW230616C003500002022-11-29 2:51PM EST350.001.050.001.500.00--338.02%
SHW230616C003600002023-01-10 9:46AM EST360.000.300.002.500.00-23844.90%
SHW230616C003700002023-01-30 1:44PM EST370.000.200.000.600.00-21335.86%
SHW230616C003800002023-01-30 3:20PM EST380.000.200.050.400.00-314535.40%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW230616P001050002023-01-06 1:39PM EST105.000.210.004.300.00-1388.40%
SHW230616P001100002023-01-06 1:39PM EST110.000.400.002.500.00-2175.15%
SHW230616P001150002022-12-27 3:43PM EST115.000.650.001.700.00--466.46%
SHW230616P001200002022-12-08 10:47AM EST120.000.500.004.800.00-1477.81%
SHW230616P001250002022-11-23 12:32PM EST125.001.500.004.800.00--173.90%
SHW230616P001300002023-01-26 9:55AM EST130.000.520.002.150.00-71559.16%
SHW230616P001350002023-01-20 3:36PM EST135.000.550.002.200.00-6656.25%
SHW230616P001450002022-12-20 9:32AM EST145.002.830.301.800.00-2455.76%
SHW230616P001600002023-01-31 11:54AM EST160.001.000.052.500.00-99450.64%
SHW230616P001650002023-01-31 11:54AM EST165.001.300.054.800.00-61157.49%
SHW230616P001700002023-01-31 11:54AM EST170.001.550.153.000.00-1646.92%
SHW230616P001750002023-01-31 11:54AM EST175.001.900.104.800.00-21950.79%
SHW230616P001800002023-02-02 11:02AM EST180.001.570.204.800.00-24747.54%
SHW230616P001850002023-02-01 3:14PM EST185.001.800.204.800.00-1089144.35%
SHW230616P001900002023-02-02 11:02AM EST190.002.302.452.950.00-14235.05%
SHW230616P001950002023-02-03 10:08AM EST195.003.253.004.00-0.15-4.41%137935.69%
SHW230616P002000002023-02-01 3:01PM EST200.003.833.804.100.00-1111633.04%
SHW230616P002100002023-02-03 1:22PM EST210.005.505.506.10-1.04-15.90%74432.15%
SHW230616P002200002023-01-31 12:33PM EST220.009.087.608.000.00-55429.70%
SHW230616P002300002023-01-30 3:35PM EST230.0014.0010.6011.000.00-18928.20%
SHW230616P002400002023-02-03 1:42PM EST240.0014.6014.4014.90+1.40+10.61%221426.79%
SHW230616P002500002023-02-01 3:56PM EST250.0018.0019.4019.900.00-1010325.60%
SHW230616P002600002023-02-03 10:32AM EST260.0024.8025.4026.20+1.10+4.64%23224.92%
SHW230616P002700002023-01-05 10:59AM EST270.0041.5632.2033.600.00-2324.58%
SHW230616P002900002022-11-23 10:09AM EST290.0046.5346.2052.700.00-3330.34%
SHW230616P003000002023-02-01 12:37PM EST300.0061.6058.1061.200.00-1029.35%