Deutsche Märkte geschlossen
DAX
16.628,99 -27,45 (-0,16%) Euro Stoxx 50
4.473,77 -9,49 (-0,21%) Dow Jones 30
36.139,37 +84,94 (+0,24%) Gold
2.048,20 +0,30 (+0,01%) EUR/USD
1,0808 +0,0040 (+0,37%) Bitcoin EUR
40.111,94 -539,06 (-1,33%)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:00PM EST. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW231215C00180000 | 2023-07-12 2:20PM EST | 180.00 | 87.20 | 94.00 | 97.60 | 0.00 | - | - | 1 | 0.00% |
| SHW231215C00200000 | 2023-11-20 1:36PM EST | 200.00 | 73.60 | 92.10 | 93.10 | 0.00 | - | 1 | 4 | 112.50% |
| SHW231215C00210000 | 2023-11-06 2:46PM EST | 210.00 | 42.25 | 74.50 | 79.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHW231215C00220000 | 2023-12-06 2:49PM EST | 220.00 | 69.25 | 72.10 | 73.90 | 0.00 | - | 1 | 7 | 102.73% |
| SHW231215C00230000 | 2023-12-06 2:49PM EST | 230.00 | 59.25 | 61.70 | 63.30 | 0.00 | - | 1 | 61 | 69.53% |
| SHW231215C00240000 | 2023-12-06 9:49AM EST | 240.00 | 48.82 | 51.80 | 54.00 | 0.00 | - | 2 | 177 | 73.34% |
| SHW231215C00250000 | 2023-12-06 10:44AM EST | 250.00 | 38.20 | 42.20 | 43.40 | 0.00 | - | 508 | 383 | 58.25% |
| SHW231215C00260000 | 2023-12-05 3:28PM EST | 260.00 | 23.35 | 32.20 | 34.00 | 0.00 | - | 4 | 549 | 51.66% |
| SHW231215C00270000 | 2023-12-06 11:14AM EST | 270.00 | 18.42 | 21.70 | 24.50 | 0.00 | - | 6 | 556 | 53.21% |
| SHW231215C00280000 | 2023-12-06 12:19PM EST | 280.00 | 12.50 | 12.20 | 14.90 | +3.00 | +31.58% | 10 | 316 | 39.43% |
| SHW231215C00290000 | 2023-12-07 1:23PM EST | 290.00 | 4.50 | 4.50 | 4.80 | +1.20 | +36.36% | 45 | 1,195 | 19.15% |
| SHW231215C00300000 | 2023-12-07 1:02PM EST | 300.00 | 0.86 | 0.80 | 0.95 | +0.41 | +91.11% | 35 | 202 | 19.03% |
| SHW231215C00310000 | 2023-12-06 9:30AM EST | 310.00 | 0.11 | 0.05 | 0.20 | +0.06 | +120.00% | 2 | 303 | 22.17% |
| SHW231215C00320000 | 2023-10-04 8:30AM EST | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| SHW231215C00330000 | 2023-11-10 11:28AM EST | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 38.18% |
| SHW231215C00340000 | 2023-11-02 10:23AM EST | 340.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 8 | 54.59% |
| SHW231215C00350000 | 2023-08-25 2:49PM EST | 350.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 53.32% |
| SHW231215C00360000 | 2023-08-17 10:33AM EST | 360.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 62.79% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW231215P00135000 | 2023-08-18 8:30AM EST | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 186.72% |
| SHW231215P00140000 | 2023-08-18 8:30AM EST | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 178.13% |
| SHW231215P00145000 | 2023-06-12 2:06PM EST | 145.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 191.02% |
| SHW231215P00150000 | 2023-06-02 12:52PM EST | 150.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 10 | 14 | 224.71% |
| SHW231215P00160000 | 2023-10-13 2:51PM EST | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 142.19% |
| SHW231215P00165000 | 2023-10-24 8:44AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 126.56% |
| SHW231215P00170000 | 2023-10-25 1:10PM EST | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 128.52% |
| SHW231215P00175000 | 2023-07-17 2:16PM EST | 175.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 143.75% |
| SHW231215P00180000 | 2023-06-23 10:16AM EST | 180.00 | 1.55 | 0.20 | 0.95 | 0.00 | - | 6 | 15 | 159.57% |
| SHW231215P00185000 | 2023-11-03 11:50AM EST | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 110.16% |
| SHW231215P00190000 | 2023-08-16 2:30PM EST | 190.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 18 | 124.81% |
| SHW231215P00195000 | 2023-11-02 8:47AM EST | 195.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 98.44% |
| SHW231215P00200000 | 2023-11-09 3:53PM EST | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 92.58% |
| SHW231215P00210000 | 2023-12-06 12:20PM EST | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 62 | 76.17% |
| SHW231215P00220000 | 2023-12-04 1:27PM EST | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 185 | 71.29% |
| SHW231215P00230000 | 2023-11-28 10:29AM EST | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 61.13% |
| SHW231215P00240000 | 2023-12-05 9:34AM EST | 240.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 416 | 51.37% |
| SHW231215P00250000 | 2023-12-05 9:34AM EST | 250.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 803 | 41.80% |
| SHW231215P00260000 | 2023-12-06 9:30AM EST | 260.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 419 | 37.89% |
| SHW231215P00270000 | 2023-12-06 3:52PM EST | 270.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 340 | 25.59% |
| SHW231215P00280000 | 2023-12-07 11:03AM EST | 280.00 | 0.43 | 0.25 | 0.40 | -0.77 | -64.17% | 2 | 332 | 20.73% |
| SHW231215P00290000 | 2023-12-07 11:17AM EST | 290.00 | 2.90 | 2.05 | 2.25 | -0.80 | -21.62% | 7 | 59 | 18.08% |
| SHW231215P00310000 | 2023-08-23 10:54AM EST | 310.00 | 38.10 | 53.20 | 56.40 | 0.00 | - | 3 | 0 | 242.35% |
| SHW231215P00360000 | 2023-11-10 11:49AM EST | 360.00 | 105.80 | 66.20 | 69.40 | 0.00 | - | - | 0 | 60.84% |
