Deutsche Märkte geschlossen

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
304,74-2,48 (-0,81%)
Ab 11:33AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW250117C001050002023-04-13 2:45PM EDT105.00129.60124.00133.000.00-780.00%
SHW250117C001100002024-01-10 12:19PM EDT110.00190.40202.10207.000.00-70110.57%
SHW250117C001200002024-01-10 12:31PM EDT120.00181.21192.60197.500.00-2310103.89%
SHW250117C001250002022-09-12 11:30AM EDT125.00129.0090.50100.500.00--00.00%
SHW250117C001600002024-04-26 10:55AM EDT160.00152.55147.90151.800.00-2061.86%
SHW250117C001800002023-10-24 11:36AM EDT180.0072.75103.50108.500.00-180.00%
SHW250117C001850002023-09-14 12:52PM EDT185.0098.7377.3080.800.00-110.00%
SHW250117C001900002023-09-22 2:17PM EDT190.0081.5564.7067.100.00-210.00%
SHW250117C001950002023-10-18 11:27AM EDT195.0068.5087.0092.000.00--10.00%
SHW250117C002000002024-03-14 3:35PM EDT200.00140.00123.50127.800.00-102974.55%
SHW250117C002100002024-02-22 3:15PM EDT210.00118.95138.50143.500.00-44107.01%
SHW250117C002200002023-11-15 11:54AM EDT220.0067.20103.80106.900.00-1363.00%
SHW250117C002300002024-03-04 4:51PM EDT230.00118.35111.50115.900.00-11983.09%
SHW250117C002400002024-01-09 2:12PM EDT240.0076.2083.9087.700.00-11753.34%
SHW250117C002500002024-04-01 10:40AM EDT250.00103.0062.6065.400.00-13434.24%
SHW250117C002600002024-03-05 2:27PM EDT260.0090.2182.6085.300.00-17065.36%
SHW250117C002700002024-02-28 4:08PM EDT270.0075.5588.5092.500.00-47478.63%
SHW250117C002800002024-05-08 1:31PM EDT280.0054.3042.0043.400.00-113531.16%
SHW250117C002900002024-04-18 1:40PM EDT290.0043.1040.7042.100.00-210635.70%
SHW250117C003000002024-05-21 1:53PM EDT300.0033.0029.1030.100.00-131128.34%
SHW250117C003100002024-04-26 12:41PM EDT310.0027.3023.7024.600.00-310527.35%
SHW250117C003200002024-05-21 11:10AM EDT320.0021.7018.8019.800.00-213326.51%
SHW250117C003300002024-05-22 1:57PM EDT330.0016.5014.1015.400.00-25525.48%
SHW250117C003400002024-05-10 1:52PM EDT340.0018.4011.4011.900.00-157024.79%
SHW250117C003500002024-05-15 11:27AM EDT350.008.508.509.00-4.82-36.19%1414224.14%
SHW250117C003600002024-05-20 1:28PM EDT360.007.926.306.700.00-114723.60%
SHW250117C003700002024-05-13 9:53AM EDT370.008.704.504.900.00-117223.13%
SHW250117C003800002024-05-03 10:37AM EDT380.005.603.203.600.00-140322.86%
SHW250117C003900002024-05-21 3:09PM EDT390.003.002.252.600.00-16322.60%
SHW250117C004000002024-04-23 9:31AM EDT400.003.000.000.000.00-1116.25%
SHW250117C004100002024-04-05 10:10AM EDT410.007.502.052.450.00-134725.44%
SHW250117C004200002024-04-25 12:30PM EDT420.001.400.251.200.00-12523.16%
SHW250117C004300002024-04-16 12:29PM EDT430.002.460.351.350.00-21325.03%
SHW250117C004400002024-04-09 10:12AM EDT440.003.401.001.400.00-23926.50%
SHW250117C004500002024-05-16 9:30AM EDT450.000.700.001.750.00-1328.98%
SHW250117C004600002024-01-16 4:11PM EDT460.001.050.402.500.00--032.53%
SHW250117C004700002024-04-24 3:50PM EDT470.000.500.000.500.00-110125.42%
SHW250117C004800002024-04-16 12:29PM EDT480.000.720.001.450.00-2231.45%
SHW250117C005000002024-05-20 9:38AM EDT500.000.250.002.200.00-2236.37%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW250117P001050002024-01-24 11:10AM EDT105.000.150.001.600.00-59365.87%
SHW250117P001100002024-02-27 11:21AM EDT110.000.100.000.700.00-5756.01%
SHW250117P001150002023-04-21 10:45AM EDT115.003.410.453.700.00-1171.92%
SHW250117P001200002023-05-02 11:35AM EDT120.004.420.506.300.00-1176.82%
SHW250117P001250002023-08-22 9:30AM EDT125.001.650.000.000.00-1525.00%
SHW250117P001300002023-03-22 9:59AM EDT130.006.002.906.500.00-1276.76%
SHW250117P001350002023-10-26 9:32AM EDT135.002.500.152.150.00-4054.69%
SHW250117P001400002023-09-15 12:59PM EDT140.001.671.352.650.00-1358.33%
SHW250117P001450002023-05-15 3:56PM EDT145.005.600.607.100.00-1264.86%
SHW250117P001500002023-11-22 10:54AM EDT150.001.300.002.350.00-1655.62%
SHW250117P001550002023-06-15 2:53PM EDT155.004.001.855.300.00-11558.79%
SHW250117P001600002023-09-20 10:07AM EDT160.002.954.705.000.00-153761.03%
SHW250117P001650002023-09-21 2:09PM EDT165.003.905.305.800.00--1360.83%
SHW250117P001700002024-04-24 3:33PM EDT170.000.400.002.300.00-13746.85%
SHW250117P001750002023-12-01 4:39PM EDT175.002.400.704.300.00-2552.25%
SHW250117P001800002024-04-22 11:53AM EDT180.000.450.000.000.00-2012.50%
SHW250117P001850002024-01-16 2:44PM EDT185.002.500.652.600.00-52842.25%
SHW250117P001900002023-12-08 12:27PM EDT190.003.032.953.200.00-53542.48%
SHW250117P001950002023-11-28 3:13PM EDT195.004.302.503.100.00-214540.25%
SHW250117P002000002024-05-03 10:28AM EDT200.000.970.051.700.00-114233.34%
SHW250117P002100002024-05-21 3:52PM EDT210.000.800.101.400.00-18628.87%
SHW250117P002200002024-04-23 12:31PM EDT220.002.250.502.600.00-625329.94%
SHW250117P002300002024-05-22 11:28AM EDT230.001.701.702.050.00-119525.12%
SHW250117P002400002024-05-21 11:45AM EDT240.002.402.502.850.00-222524.17%
SHW250117P002500002024-05-17 2:59PM EDT250.003.173.503.900.00-117823.21%
SHW250117P002600002024-05-08 1:09PM EDT260.004.374.905.300.00-111522.29%
SHW250117P002700002024-05-22 2:24PM EDT270.006.706.607.100.00-1110221.37%
SHW250117P002800002024-05-22 1:55PM EDT280.008.508.909.300.00-193520.33%
SHW250117P002900002024-05-22 2:04PM EDT290.0011.5011.7012.200.00-18019.42%
SHW250117P003000002024-05-22 1:54PM EDT300.0014.6015.3015.800.00-110818.50%
SHW250117P003100002024-05-22 1:54PM EDT310.0018.6019.5020.300.00-14317.67%
SHW250117P003200002024-05-17 9:56AM EDT320.0021.5024.4026.000.00-39417.16%
SHW250117P003300002024-05-16 2:02PM EDT330.0026.4030.3032.500.00-137916.56%
SHW250117P003400002024-04-15 3:30PM EDT340.0036.8930.7033.100.00-2110.00%
SHW250117P003500002024-04-09 12:34PM EDT350.0033.1035.1037.400.00-15210.00%
SHW250117P003600002024-03-27 10:34AM EDT360.0030.4052.4054.700.00-7300.00%
SHW250117P003700002024-03-28 3:22PM EDT370.0033.9061.5066.200.00-101015.02%
SHW250117P003800002023-12-20 2:01PM EDT380.0073.3074.0079.000.00-5023.16%