Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.878,60 -52,20 (-2,70%) EUR/USD
1,0799 -0,0112 (-1,0259%) BTC-EUR
21.660,44 -494,13 (-2,23%)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240119C00115000 | 2022-07-27 9:29AM EST | 115.00 | 116.84 | 131.60 | 141.00 | 0.00 | - | - | 6 | 74.89% |
| SHW240119C00130000 | 2022-08-11 8:30AM EST | 130.00 | 121.20 | 119.50 | 127.70 | +6.20 | +5.39% | 1 | 1 | 70.35% |
| SHW240119C00145000 | 2021-12-16 2:47PM EST | 145.00 | 202.50 | 188.00 | 197.50 | 0.00 | - | 2 | 2 | 227.09% |
| SHW240119C00170000 | 2022-07-27 1:06PM EST | 170.00 | 77.00 | 85.50 | 95.00 | 0.00 | - | - | 45 | 58.10% |
| SHW240119C00200000 | 2022-07-28 8:34AM EST | 200.00 | 57.00 | 63.00 | 72.50 | 0.00 | - | - | 5 | 51.31% |
| SHW240119C00210000 | 2022-07-27 8:32AM EST | 210.00 | 43.45 | 56.00 | 65.40 | 0.00 | - | 1 | 1 | 54.91% |
| SHW240119C00230000 | 2022-07-29 8:31AM EST | 230.00 | 45.70 | 44.10 | 52.90 | 0.00 | - | - | 5 | 51.25% |
| SHW240119C00250000 | 2021-11-01 9:12AM EST | 250.00 | 84.00 | 99.70 | 107.50 | 0.00 | - | 1 | 3 | 118.26% |
| SHW240119C00270000 | 2022-08-09 2:56PM EST | 270.00 | 19.10 | 24.00 | 33.00 | 0.00 | - | 1 | 13 | 46.14% |
| SHW240119C00280000 | 2022-08-11 8:37AM EST | 280.00 | 23.50 | 21.60 | 26.90 | +3.20 | +15.76% | 10 | 158 | 42.88% |
| SHW240119C00290000 | 2022-08-01 12:14PM EST | 290.00 | 19.58 | 16.50 | 26.00 | 0.00 | - | 1 | 10 | 44.87% |
| SHW240119C00300000 | 2022-08-11 12:43PM EST | 300.00 | 18.00 | 13.80 | 22.50 | +3.20 | +21.62% | 5 | 210 | 43.78% |
| SHW240119C00320000 | 2022-07-28 1:14PM EST | 320.00 | 7.70 | 8.70 | 17.70 | 0.00 | - | 3 | 50 | 43.17% |
| SHW240119C00330000 | 2022-07-01 11:58AM EST | 330.00 | 7.20 | 4.60 | 13.70 | 0.00 | - | 1 | 27 | 40.47% |
| SHW240119C00340000 | 2022-01-05 1:50PM EST | 340.00 | 53.00 | 44.50 | 52.50 | +2.00 | +3.92% | 2 | 9 | 81.19% |
| SHW240119C00350000 | 2022-01-04 2:00PM EST | 350.00 | 44.00 | 38.10 | 47.90 | 0.00 | - | 7 | 26 | 77.47% |
| SHW240119C00360000 | 2021-11-10 7:01AM EST | 360.00 | 19.38 | 45.70 | 54.50 | 0.00 | - | 1 | 9 | 87.01% |
| SHW240119C00370000 | 2022-07-21 9:40AM EST | 370.00 | 5.10 | 0.55 | 8.20 | 0.00 | - | 3 | 12 | 40.02% |
| SHW240119C00380000 | 2022-08-03 11:49AM EST | 380.00 | 3.20 | 0.55 | 5.10 | 0.00 | - | 7 | 55 | 36.16% |
| SHW240119C00390000 | 2021-12-31 10:42AM EST | 390.00 | 35.40 | 25.20 | 31.40 | 0.00 | - | 1 | 23 | 68.88% |
| SHW240119C00400000 | 2021-12-15 2:49PM EST | 400.00 | 29.50 | 19.50 | 28.30 | 0.00 | - | 1 | 2 | 65.43% |
| SHW240119C00410000 | 2021-11-29 3:45PM EST | 410.00 | 21.60 | 24.70 | 30.80 | 0.00 | - | 3 | 0 | 71.46% |
| SHW240119C00420000 | 2021-11-30 10:38AM EST | 420.00 | 20.37 | 19.50 | 27.00 | 0.00 | - | - | 1 | 67.70% |
| SHW240119C00450000 | 2022-01-03 9:56AM EST | 450.00 | 14.40 | 8.00 | 16.20 | 0.00 | - | 3 | 1 | 57.07% |
| SHW240119C00480000 | 2022-01-03 10:00AM EST | 480.00 | 10.60 | 3.50 | 11.40 | 0.00 | - | 3 | 3 | 52.81% |
| SHW240119C00490000 | 2022-07-22 2:14PM EST | 490.00 | 1.10 | 0.00 | 3.40 | 0.00 | - | - | 11 | 44.84% |
| SHW240119C00500000 | 2022-07-26 1:10PM EST | 500.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | - | 22 | 44.31% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240119P00115000 | 2022-08-05 11:48AM EST | 115.00 | 2.76 | 2.00 | 5.20 | 0.00 | - | - | 41 | 55.91% |
| SHW240119P00120000 | 2022-08-04 11:55AM EST | 120.00 | 3.00 | 0.00 | 7.00 | 0.00 | - | - | 2 | 52.80% |
| SHW240119P00145000 | 2022-07-27 8:57AM EST | 145.00 | 6.60 | 1.20 | 9.30 | 0.00 | - | 28 | 134 | 55.50% |
| SHW240119P00150000 | 2022-07-27 10:39AM EST | 150.00 | 8.46 | 3.50 | 10.60 | 0.00 | - | 1 | 96 | 55.47% |
| SHW240119P00155000 | 2022-01-03 3:52PM EST | 155.00 | 4.08 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 50.72% |
| SHW240119P00160000 | 2022-07-27 8:59AM EST | 160.00 | 8.70 | 5.70 | 8.00 | 0.00 | - | - | 13 | 44.91% |
| SHW240119P00200000 | 2022-07-27 12:23PM EST | 200.00 | 19.00 | 10.90 | 20.00 | 0.00 | - | 8 | 27 | 43.52% |
| SHW240119P00210000 | 2022-07-07 2:43PM EST | 210.00 | 19.70 | 16.90 | 23.90 | 0.00 | - | - | 17 | 43.02% |
| SHW240119P00220000 | 2022-07-27 10:39AM EST | 220.00 | 25.46 | 19.20 | 25.80 | 0.00 | - | 1 | 36 | 39.72% |
| SHW240119P00250000 | 2022-07-15 12:11PM EST | 250.00 | 32.60 | 29.20 | 38.00 | 0.00 | - | 1 | 14 | 35.23% |
| SHW240119P00260000 | 2021-12-27 10:33AM EST | 260.00 | 19.00 | 13.50 | 22.60 | 0.00 | - | 1 | 3 | 11.41% |
| SHW240119P00270000 | 2022-08-01 12:21PM EST | 270.00 | 44.50 | 39.00 | 49.00 | 0.00 | - | - | 4 | 33.12% |
| SHW240119P00280000 | 2021-10-21 9:39AM EST | 280.00 | 33.46 | 22.90 | 29.80 | 0.00 | - | 2 | 1 | 0.00% |
| SHW240119P00290000 | 2022-08-01 12:16PM EST | 290.00 | 57.71 | 51.50 | 61.00 | 0.00 | - | 1 | 13 | 30.10% |
| SHW240119P00300000 | 2022-07-01 9:25AM EST | 300.00 | 76.10 | 62.70 | 72.00 | 0.00 | - | - | 8 | 33.83% |
| SHW240119P00310000 | 2021-11-10 10:52AM EST | 310.00 | 42.40 | 32.00 | 40.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHW240119P00320000 | 2021-11-08 10:55AM EST | 320.00 | 45.45 | 37.00 | 43.30 | 0.00 | - | - | 1 | 0.00% |
| SHW240119P00330000 | 2022-01-03 12:17PM EST | 330.00 | 43.51 | 39.10 | 47.10 | 0.00 | - | 2 | 11 | 0.00% |
| SHW240119P00340000 | 2021-12-03 12:14PM EST | 340.00 | 52.45 | 39.10 | 46.10 | 0.00 | - | 1 | 1 | 0.00% |
| SHW240119P00350000 | 2021-12-23 11:27AM EST | 350.00 | 54.25 | 50.20 | 57.90 | 0.00 | - | 1 | 1 | 0.00% |
| SHW240119P00360000 | 2021-11-30 11:01AM EST | 360.00 | 62.51 | 49.60 | 57.10 | 0.00 | - | - | 3 | 0.00% |
| SHW240119P00440000 | 2021-12-28 10:18AM EST | 440.00 | 105.60 | 110.00 | 117.00 | 0.00 | - | - | 1 | 0.00% |
