Deutsche Märkte geschlossen

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
241,73-3,62 (-1,48%)
Börsenschluss: 04:00PM EST
241,73 +0,13 (+0,05%)
Nachbörse: 04:15PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW240119C001150002022-07-27 9:29AM EST115.00116.84131.60141.000.00--674.89%
SHW240119C001300002022-08-11 8:30AM EST130.00121.20119.50127.70+6.20+5.39%1170.35%
SHW240119C001450002021-12-16 2:47PM EST145.00202.50188.00197.500.00-22227.09%
SHW240119C001700002022-07-27 1:06PM EST170.0077.0085.5095.000.00--4558.10%
SHW240119C002000002022-07-28 8:34AM EST200.0057.0063.0072.500.00--551.31%
SHW240119C002100002022-07-27 8:32AM EST210.0043.4556.0065.400.00-1154.91%
SHW240119C002300002022-07-29 8:31AM EST230.0045.7044.1052.900.00--551.25%
SHW240119C002500002021-11-01 9:12AM EST250.0084.0099.70107.500.00-13118.26%
SHW240119C002700002022-08-09 2:56PM EST270.0019.1024.0033.000.00-11346.14%
SHW240119C002800002022-08-11 8:37AM EST280.0023.5021.6026.90+3.20+15.76%1015842.88%
SHW240119C002900002022-08-01 12:14PM EST290.0019.5816.5026.000.00-11044.87%
SHW240119C003000002022-08-11 12:43PM EST300.0018.0013.8022.50+3.20+21.62%521043.78%
SHW240119C003200002022-07-28 1:14PM EST320.007.708.7017.700.00-35043.17%
SHW240119C003300002022-07-01 11:58AM EST330.007.204.6013.700.00-12740.47%
SHW240119C003400002022-01-05 1:50PM EST340.0053.0044.5052.50+2.00+3.92%2981.19%
SHW240119C003500002022-01-04 2:00PM EST350.0044.0038.1047.900.00-72677.47%
SHW240119C003600002021-11-10 7:01AM EST360.0019.3845.7054.500.00-1987.01%
SHW240119C003700002022-07-21 9:40AM EST370.005.100.558.200.00-31240.02%
SHW240119C003800002022-08-03 11:49AM EST380.003.200.555.100.00-75536.16%
SHW240119C003900002021-12-31 10:42AM EST390.0035.4025.2031.400.00-12368.88%
SHW240119C004000002021-12-15 2:49PM EST400.0029.5019.5028.300.00-1265.43%
SHW240119C004100002021-11-29 3:45PM EST410.0021.6024.7030.800.00-3071.46%
SHW240119C004200002021-11-30 10:38AM EST420.0020.3719.5027.000.00--167.70%
SHW240119C004500002022-01-03 9:56AM EST450.0014.408.0016.200.00-3157.07%
SHW240119C004800002022-01-03 10:00AM EST480.0010.603.5011.400.00-3352.81%
SHW240119C004900002022-07-22 2:14PM EST490.001.100.003.400.00--1144.84%
SHW240119C005000002022-07-26 1:10PM EST500.000.750.002.900.00--2244.31%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW240119P001150002022-08-05 11:48AM EST115.002.762.005.200.00--4155.91%
SHW240119P001200002022-08-04 11:55AM EST120.003.000.007.000.00--252.80%
SHW240119P001450002022-07-27 8:57AM EST145.006.601.209.300.00-2813455.50%
SHW240119P001500002022-07-27 10:39AM EST150.008.463.5010.600.00-19655.47%
SHW240119P001550002022-01-03 3:52PM EST155.004.080.009.600.00-1450.72%
SHW240119P001600002022-07-27 8:59AM EST160.008.705.708.000.00--1344.91%
SHW240119P002000002022-07-27 12:23PM EST200.0019.0010.9020.000.00-82743.52%
SHW240119P002100002022-07-07 2:43PM EST210.0019.7016.9023.900.00--1743.02%
SHW240119P002200002022-07-27 10:39AM EST220.0025.4619.2025.800.00-13639.72%
SHW240119P002500002022-07-15 12:11PM EST250.0032.6029.2038.000.00-11435.23%
SHW240119P002600002021-12-27 10:33AM EST260.0019.0013.5022.600.00-1311.41%
SHW240119P002700002022-08-01 12:21PM EST270.0044.5039.0049.000.00--433.12%
SHW240119P002800002021-10-21 9:39AM EST280.0033.4622.9029.800.00-210.00%
SHW240119P002900002022-08-01 12:16PM EST290.0057.7151.5061.000.00-11330.10%
SHW240119P003000002022-07-01 9:25AM EST300.0076.1062.7072.000.00--833.83%
SHW240119P003100002021-11-10 10:52AM EST310.0042.4032.0040.000.00-200.00%
SHW240119P003200002021-11-08 10:55AM EST320.0045.4537.0043.300.00--10.00%
SHW240119P003300002022-01-03 12:17PM EST330.0043.5139.1047.100.00-2110.00%
SHW240119P003400002021-12-03 12:14PM EST340.0052.4539.1046.100.00-110.00%
SHW240119P003500002021-12-23 11:27AM EST350.0054.2550.2057.900.00-110.00%
SHW240119P003600002021-11-30 11:01AM EST360.0062.5149.6057.100.00--30.00%
SHW240119P004400002021-12-28 10:18AM EST440.00105.60110.00117.000.00--10.00%