Deutsche Märkte geschlossen

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
240,18-5,17 (-2,11%)
Ab 03:03PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW250117C001050002023-01-20 3:45PM EST105.00148.00139.00148.000.00-1154.79%
SHW250117C001100002022-09-23 11:14AM EST110.00113.45106.00115.000.00-770.00%
SHW250117C001200002022-11-28 10:05AM EST120.00141.77128.60137.300.00-13255.41%
SHW250117C001250002022-09-12 10:30AM EST125.00129.0090.50100.500.00--00.00%
SHW250117C001600002022-12-15 2:42PM EST160.00105.23102.70107.200.00--251.87%
SHW250117C001800002023-02-01 9:34AM EST180.0081.1381.3088.900.00-14546.74%
SHW250117C001850002022-12-01 9:31AM EST185.0094.3078.0087.000.00-1147.50%
SHW250117C001900002023-01-31 3:26PM EST190.0068.9573.9081.200.00-2244.46%
SHW250117C002000002023-01-26 10:03AM EST200.0058.4766.7075.000.00-4343.47%
SHW250117C002100002023-01-05 3:43PM EST210.0059.8560.2067.500.00-2241.18%
SHW250117C002200002023-01-26 9:36AM EST220.0044.5053.6061.900.00-1240.38%
SHW250117C002300002023-01-27 1:17PM EST230.0043.1348.3056.300.00-1339.37%
SHW250117C002400002023-02-03 11:20AM EST240.0046.7843.1050.50+0.61+1.32%21138.03%
SHW250117C002500002023-02-02 11:01AM EST250.0042.5036.5045.900.00-11337.43%
SHW250117C002600002022-11-04 9:08AM EST260.0031.0048.0057.000.00-1148.51%
SHW250117C002700002023-01-26 10:03AM EST270.0025.0027.7037.000.00-21535.87%
SHW250117C002800002023-01-26 9:39AM EST280.0019.7925.0032.000.00-1734.38%
SHW250117C002900002023-01-31 3:57PM EST290.0022.6821.8027.100.00-32432.76%
SHW250117C003000002023-02-01 10:47AM EST300.0021.0018.4024.400.00-814232.60%
SHW250117C003100002023-01-17 2:33PM EST310.0024.9015.7021.600.00-122032.18%
SHW250117C003200002023-01-17 2:33PM EST320.0022.0013.2019.500.00-5732.13%
SHW250117C003300002023-01-18 1:40PM EST330.0020.0010.8017.900.00-1332.34%
SHW250117C003400002022-11-10 2:02PM EST340.0017.3016.5025.500.00-31039.96%
SHW250117C003500002023-01-24 2:29PM EST350.0014.007.3013.600.00-15531.35%
SHW250117C003600002023-02-02 11:21AM EST360.009.508.0012.700.00-23631.77%
SHW250117C003700002023-01-11 12:02PM EST370.0011.504.6010.800.00--431.09%
SHW250117C003800002023-01-24 9:30AM EST380.008.003.209.700.00-2331.06%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW250117P001050002023-02-01 3:38PM EST105.002.550.055.000.00-61146.99%
SHW250117P001100002022-10-31 8:52AM EST110.005.750.000.000.00--112.50%
SHW250117P001150002023-01-26 3:16PM EST115.004.292.506.500.00--246.01%
SHW250117P001300002023-01-31 10:02AM EST130.004.500.858.100.00-1142.68%
SHW250117P001400002022-11-10 12:10PM EST140.008.004.0011.500.00-1144.01%
SHW250117P001550002023-01-26 3:37PM EST155.0010.804.8011.000.00--1537.21%
SHW250117P001600002023-01-26 3:37PM EST160.0011.406.1012.100.00--1536.76%
SHW250117P001700002022-12-14 2:04PM EST170.0012.007.5017.000.00-1038.71%
SHW250117P001750002022-10-13 12:25PM EST175.0016.0010.0019.500.00--239.43%
SHW250117P001800002023-01-25 12:35PM EST180.0012.5110.1016.100.00-1233.83%
SHW250117P001850002022-11-18 10:29AM EST185.0017.1013.1022.500.00-6638.42%
SHW250117P001900002022-11-18 10:21AM EST190.0018.2014.5023.500.00-82637.34%
SHW250117P001950002022-11-11 3:01PM EST195.0021.5013.1021.400.00-8412633.35%
SHW250117P002000002023-02-01 11:03AM EST200.0019.1014.3019.000.00-81329.21%
SHW250117P002100002023-01-26 9:35AM EST210.0024.4017.3024.600.00-1230.35%
SHW250117P002200002022-09-19 10:05AM EST220.0033.7534.0043.500.00--141.88%
SHW250117P002300002022-12-07 3:55PM EST230.0029.5029.1037.900.00--132.92%
SHW250117P002400002023-01-26 10:30AM EST240.0036.8027.2035.500.00-2526.72%
SHW250117P002500002023-01-26 1:54PM EST250.0042.0030.4040.000.00-405925.64%
SHW250117P002600002023-01-31 1:01PM EST260.0042.2035.5044.900.00-1824.56%
SHW250117P002700002023-01-26 3:16PM EST270.0055.0041.4049.900.00-212523.23%
SHW250117P002800002022-11-14 10:39AM EST280.0059.2043.5052.500.00-1719.57%
SHW250117P002900002023-01-31 12:48PM EST290.0063.0053.9061.500.00-1920.64%