SHW - The Sherwin-Williams Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW250117C001050002023-04-13 2:45PM EDT105.00129.60124.00133.000.00-7860.69%
SHW250117C001100002022-09-23 12:14PM EDT110.00113.45106.00115.000.00-770.00%
SHW250117C001200002023-04-20 9:37AM EDT120.00121.70117.10124.000.00-23457.12%
SHW250117C001250002022-09-12 11:30AM EDT125.00129.0090.50100.500.00--00.00%
SHW250117C001600002022-12-15 3:42PM EDT160.00105.23102.70107.200.00--268.43%
SHW250117C001800002023-02-01 10:34AM EDT180.0081.1370.4078.500.00-14549.59%
SHW250117C001850002022-12-01 10:31AM EDT185.0094.3078.0087.000.00-1156.55%
SHW250117C001900002023-01-31 4:26PM EDT190.0068.9560.1068.400.00-2244.39%
SHW250117C002000002023-03-24 9:30AM EDT200.0044.0060.8066.300.00-1547.22%
SHW250117C002100002023-01-05 4:43PM EDT210.0059.8560.2069.000.00-2254.07%
SHW250117C002200002023-05-30 9:38AM EDT220.0045.4041.1050.00+1.90+4.37%4740.31%
SHW250117C002300002023-05-30 11:56AM EDT230.0039.7036.5044.70+8.30+26.43%1639.25%
SHW250117C002400002023-04-13 10:59AM EDT240.0033.6829.3036.700.00-11435.61%
SHW250117C002500002023-05-11 11:04AM EDT250.0030.4327.6035.000.00-11937.17%
SHW250117C002600002023-05-24 9:49AM EDT260.0026.1124.0030.800.00-1636.31%
SHW250117C002700002023-04-18 9:38AM EDT270.0025.3119.0027.700.00-12336.14%
SHW250117C002800002023-03-28 3:31PM EDT280.0016.3018.2021.100.00-41232.64%
SHW250117C002900002023-04-24 3:55PM EDT290.0018.6011.9019.000.00-154032.83%
SHW250117C003000002023-05-24 3:22PM EDT300.0012.3111.1016.800.00-2316532.70%
SHW250117C003100002023-01-17 3:33PM EDT310.0024.9013.2018.300.00-122035.91%
SHW250117C003200002023-01-17 3:33PM EDT320.0022.0010.3015.500.00-5734.90%
SHW250117C003300002023-01-18 2:40PM EDT330.0020.007.6014.300.00-1035.26%
SHW250117C003400002022-11-10 3:02PM EDT340.0017.3016.5025.500.00-31047.50%
SHW250117C003500002023-02-22 4:33PM EDT350.006.000.455.000.00-45926.91%
SHW250117C003600002023-04-17 2:37PM EDT360.004.600.653.800.00-13626.12%
SHW250117C003700002023-04-04 11:28AM EDT370.003.800.807.700.00-2733.07%
SHW250117C003800002023-04-17 2:41PM EDT380.003.500.803.000.00-12426.71%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW250117P001050002023-05-25 10:04AM EDT105.002.250.204.900.00-15649.13%
SHW250117P001100002023-03-30 3:04PM EDT110.004.400.553.900.00-2243.78%
SHW250117P001150002023-04-21 10:45AM EDT115.003.410.453.700.00-1140.96%
SHW250117P001200002023-05-02 11:35AM EDT120.004.420.706.700.00-1146.26%
SHW250117P001250002023-03-23 2:12PM EDT125.005.881.807.100.00--344.76%
SHW250117P001300002023-03-22 9:59AM EDT130.006.002.906.500.00-1241.25%
SHW250117P001350002023-03-21 2:59PM EDT135.006.781.858.400.00-1242.73%
SHW250117P001400002023-05-18 1:38PM EDT140.005.494.008.800.00-1341.22%
SHW250117P001450002023-05-15 3:56PM EDT145.005.602.158.000.00-1237.68%
SHW250117P001500002023-03-03 1:59PM EDT150.0011.007.8013.000.00-2343.37%
SHW250117P001550002023-01-26 4:37PM EDT155.0010.806.3011.500.00--1538.94%
SHW250117P001600002023-01-26 4:37PM EDT160.0011.406.8012.500.00--1538.19%
SHW250117P001700002022-12-14 3:04PM EDT170.0012.007.5017.000.00-1039.58%
SHW250117P001750002022-10-13 1:25PM EDT175.0016.0010.0019.500.00--240.27%
SHW250117P001800002023-04-28 11:28AM EDT180.0011.2010.7015.400.00-1233.33%
SHW250117P001850002023-04-25 3:52PM EDT185.0013.5011.4017.500.00-101633.56%
SHW250117P001900002023-05-24 3:09PM EDT190.0015.3011.9017.500.00-22931.43%
SHW250117P001950002023-05-11 10:56AM EDT195.0019.8014.4019.400.00-212731.27%
SHW250117P002000002023-05-22 11:52AM EDT200.0016.1015.2020.600.00-12030.31%
SHW250117P002100002023-03-29 12:51PM EDT210.0026.9215.2023.000.00-124528.20%
SHW250117P002200002023-05-05 10:49AM EDT220.0025.0022.1028.200.00-11328.34%
SHW250117P002300002023-02-24 10:43AM EDT230.0031.1035.1043.400.00-1136.76%
SHW250117P002400002023-01-26 11:30AM EDT240.0036.8034.5042.500.00-2530.68%
SHW250117P002500002023-03-28 2:51PM EDT250.0049.7033.8039.900.00-55222.88%
SHW250117P002600002023-04-28 1:34PM EDT260.0038.3039.7046.900.00-1822.89%
SHW250117P002700002023-02-17 12:47PM EDT270.0054.6556.0066.000.00-202533.35%
SHW250117P002800002022-11-14 11:39AM EDT280.0059.2043.5052.500.00-1710.55%
SHW250117P002900002023-01-31 1:48PM EDT290.0063.0064.6073.000.00-1925.68%
SHW250117P003000002023-05-15 10:16AM EDT300.0074.3868.1075.500.00-5018.73%
SHW250117P003800002023-05-25 10:31AM EDT380.00152.50147.00156.000.00-5029.47%