Deutsche Märkte geschlossen

The Sherwin-Williams Company (SHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
282,33+3,53 (+1,27%)
Börsenschluss: 04:00PM EST
282,33 0,00 (0,00%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW250117C001050002023-04-13 1:45PM EST105.00129.60124.00133.000.00-780.00%
SHW250117C001100002022-09-23 11:14AM EST110.00113.45106.00115.000.00-770.00%
SHW250117C001200002023-10-13 10:41AM EST120.00134.50139.00144.000.00-8270.00%
SHW250117C001250002022-09-12 10:30AM EST125.00129.0090.50100.500.00--00.00%
SHW250117C001600002022-12-15 2:42PM EST160.00105.23102.70107.200.00--20.00%
SHW250117C001800002023-10-24 10:36AM EST180.0072.75103.50108.500.00-1838.34%
SHW250117C001850002023-09-14 11:52AM EST185.0098.7377.3080.800.00-110.00%
SHW250117C001900002023-09-22 1:17PM EST190.0081.5564.7067.100.00-210.00%
SHW250117C001950002023-10-18 10:27AM EST195.0068.5087.0092.000.00--130.29%
SHW250117C002000002023-09-27 1:36PM EST200.0071.0057.1060.000.00-260.00%
SHW250117C002100002023-06-30 12:11PM EST210.0077.4388.6092.300.00-1246.46%
SHW250117C002200002023-11-15 10:54AM EST220.0067.2077.8080.000.00-1339.57%
SHW250117C002300002023-11-17 3:30PM EST230.0062.0068.3072.500.00-11938.28%
SHW250117C002400002023-10-02 9:59AM EST240.0045.1031.8033.500.00-1170.00%
SHW250117C002500002023-11-17 2:16PM EST250.0046.1055.2056.400.00-22533.96%
SHW250117C002600002023-11-17 2:16PM EST260.0039.6948.2050.100.00-27133.14%
SHW250117C002700002023-11-29 3:36PM EST270.0040.8040.8042.80+4.27+11.69%27831.15%
SHW250117C002800002023-11-30 11:43AM EST280.0032.6034.0037.000.00-512530.18%
SHW250117C002900002023-11-29 11:22AM EST290.0027.2030.3031.400.00-208629.05%
SHW250117C003000002023-11-29 11:54AM EST300.0022.9024.3026.600.00-128528.24%
SHW250117C003100002023-12-01 1:25PM EST310.0021.0020.5022.30+2.10+11.11%425527.49%
SHW250117C003200002023-11-01 9:16AM EST320.006.000.000.000.00-6293.13%
SHW250117C003300002023-11-21 11:03AM EST330.0011.2613.6014.500.00-43725.55%
SHW250117C003400002023-11-30 1:31PM EST340.009.409.7012.100.00-37225.38%
SHW250117C003500002023-11-14 1:38PM EST350.005.188.109.000.00-77424.11%
SHW250117C003600002023-11-08 3:04PM EST360.003.006.106.800.00-64223.33%
SHW250117C003700002023-11-21 10:38AM EST370.003.803.805.200.00-12322.83%
SHW250117C003800002023-11-20 12:59PM EST380.002.803.203.900.00-123422.33%
SHW250117C003900002023-11-08 12:13PM EST390.001.202.402.900.00-145221.91%
SHW250117C004000002023-08-07 8:48AM EST400.004.612.303.100.00-1323.51%
SHW250117C004200002023-10-26 2:47PM EST420.000.500.701.000.00-8020.48%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW250117P001050002023-11-14 9:30AM EST105.000.440.000.950.00-59348.88%
SHW250117P001100002023-11-09 11:35AM EST110.000.500.001.600.00-5751.37%
SHW250117P001150002023-04-21 9:45AM EST115.003.410.453.700.00-1151.79%
SHW250117P001200002023-05-02 10:35AM EST120.004.420.506.300.00-1155.33%
SHW250117P001250002023-08-22 8:30AM EST125.001.650.000.000.00-1512.50%
SHW250117P001300002023-03-22 8:59AM EST130.006.002.906.500.00-1255.10%
SHW250117P001350002023-10-26 8:32AM EST135.002.500.152.150.00-4043.84%
SHW250117P001400002023-09-15 11:59AM EST140.001.671.352.650.00-1343.94%
SHW250117P001450002023-05-15 2:56PM EST145.005.600.607.100.00-1254.59%
SHW250117P001500002023-11-22 9:54AM EST150.001.300.752.400.00-1639.32%
SHW250117P001550002023-06-15 1:53PM EST155.004.001.855.300.00-11545.97%
SHW250117P001600002023-09-20 9:07AM EST160.002.954.705.000.00-153743.26%
SHW250117P001650002023-09-21 1:09PM EST165.003.905.305.800.00--1343.20%
SHW250117P001700002023-11-07 11:36AM EST170.003.601.502.500.00-13732.97%
SHW250117P001750002023-12-01 3:39PM EST175.002.401.256.10-4.95-67.35%2540.06%
SHW250117P001800002023-11-14 3:10PM EST180.003.002.052.500.00-1729.88%
SHW250117P001850002023-11-27 3:19PM EST185.003.171.452.850.00-102829.34%
SHW250117P001900002023-11-21 2:33PM EST190.003.702.203.200.00-53628.71%
SHW250117P001950002023-11-28 2:13PM EST195.004.301.903.600.00-214528.12%
SHW250117P002000002023-11-30 3:57PM EST200.004.301.604.000.00-320927.45%
SHW250117P002100002023-12-01 2:15PM EST210.005.024.505.10-0.28-5.28%65626.44%
SHW250117P002200002023-12-01 2:22PM EST220.006.085.906.30-4.92-44.73%419825.23%
SHW250117P002300002023-11-28 10:52AM EST230.009.007.407.800.00-316624.11%
SHW250117P002400002023-11-30 1:31PM EST240.009.459.209.70-1.55-14.09%122223.12%
SHW250117P002500002023-11-28 10:49AM EST250.0013.8011.4012.000.00-18822.16%
SHW250117P002600002023-11-30 1:43PM EST260.0016.5014.0014.700.00-159721.16%
SHW250117P002700002023-11-28 11:30AM EST270.0020.3017.2018.300.00-34920.53%
SHW250117P002800002023-09-13 11:59AM EST280.0029.0040.5042.900.00-41537.22%
SHW250117P002900002023-11-29 11:24AM EST290.0029.1023.8026.100.00-103518.23%
SHW250117P003000002023-08-04 12:55PM EST300.0037.3034.5039.500.00-5524.27%
SHW250117P003300002023-08-23 11:52AM EST330.0059.9073.1077.100.00-3638.64%
SHW250117P003400002023-12-01 2:45PM EST340.0058.8056.0060.20-9.90-14.41%3014.38%
SHW250117P003500002023-07-27 11:03AM EST350.0067.6083.0087.900.00--035.01%
SHW250117P003800002023-05-25 9:31AM EST380.00152.50130.50135.500.00-5053.98%