SHW - The Sherwin-Williams Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117C00105000 | 2023-04-13 2:45PM EDT | 105.00 | 129.60 | 124.00 | 133.00 | 0.00 | - | 7 | 8 | 60.69% |
| SHW250117C00110000 | 2022-09-23 12:14PM EDT | 110.00 | 113.45 | 106.00 | 115.00 | 0.00 | - | 7 | 7 | 0.00% |
| SHW250117C00120000 | 2023-04-20 9:37AM EDT | 120.00 | 121.70 | 117.10 | 124.00 | 0.00 | - | 2 | 34 | 57.12% |
| SHW250117C00125000 | 2022-09-12 11:30AM EDT | 125.00 | 129.00 | 90.50 | 100.50 | 0.00 | - | - | 0 | 0.00% |
| SHW250117C00160000 | 2022-12-15 3:42PM EDT | 160.00 | 105.23 | 102.70 | 107.20 | 0.00 | - | - | 2 | 68.43% |
| SHW250117C00180000 | 2023-02-01 10:34AM EDT | 180.00 | 81.13 | 70.40 | 78.50 | 0.00 | - | 1 | 45 | 49.59% |
| SHW250117C00185000 | 2022-12-01 10:31AM EDT | 185.00 | 94.30 | 78.00 | 87.00 | 0.00 | - | 1 | 1 | 56.55% |
| SHW250117C00190000 | 2023-01-31 4:26PM EDT | 190.00 | 68.95 | 60.10 | 68.40 | 0.00 | - | 2 | 2 | 44.39% |
| SHW250117C00200000 | 2023-03-24 9:30AM EDT | 200.00 | 44.00 | 60.80 | 66.30 | 0.00 | - | 1 | 5 | 47.22% |
| SHW250117C00210000 | 2023-01-05 4:43PM EDT | 210.00 | 59.85 | 60.20 | 69.00 | 0.00 | - | 2 | 2 | 54.07% |
| SHW250117C00220000 | 2023-05-30 9:38AM EDT | 220.00 | 45.40 | 41.10 | 50.00 | +1.90 | +4.37% | 4 | 7 | 40.31% |
| SHW250117C00230000 | 2023-05-30 11:56AM EDT | 230.00 | 39.70 | 36.50 | 44.70 | +8.30 | +26.43% | 1 | 6 | 39.25% |
| SHW250117C00240000 | 2023-04-13 10:59AM EDT | 240.00 | 33.68 | 29.30 | 36.70 | 0.00 | - | 1 | 14 | 35.61% |
| SHW250117C00250000 | 2023-05-11 11:04AM EDT | 250.00 | 30.43 | 27.60 | 35.00 | 0.00 | - | 1 | 19 | 37.17% |
| SHW250117C00260000 | 2023-05-24 9:49AM EDT | 260.00 | 26.11 | 24.00 | 30.80 | 0.00 | - | 1 | 6 | 36.31% |
| SHW250117C00270000 | 2023-04-18 9:38AM EDT | 270.00 | 25.31 | 19.00 | 27.70 | 0.00 | - | 1 | 23 | 36.14% |
| SHW250117C00280000 | 2023-03-28 3:31PM EDT | 280.00 | 16.30 | 18.20 | 21.10 | 0.00 | - | 4 | 12 | 32.64% |
| SHW250117C00290000 | 2023-04-24 3:55PM EDT | 290.00 | 18.60 | 11.90 | 19.00 | 0.00 | - | 15 | 40 | 32.83% |
| SHW250117C00300000 | 2023-05-24 3:22PM EDT | 300.00 | 12.31 | 11.10 | 16.80 | 0.00 | - | 23 | 165 | 32.70% |
| SHW250117C00310000 | 2023-01-17 3:33PM EDT | 310.00 | 24.90 | 13.20 | 18.30 | 0.00 | - | 12 | 20 | 35.91% |
| SHW250117C00320000 | 2023-01-17 3:33PM EDT | 320.00 | 22.00 | 10.30 | 15.50 | 0.00 | - | 5 | 7 | 34.90% |
| SHW250117C00330000 | 2023-01-18 2:40PM EDT | 330.00 | 20.00 | 7.60 | 14.30 | 0.00 | - | 1 | 0 | 35.26% |
| SHW250117C00340000 | 2022-11-10 3:02PM EDT | 340.00 | 17.30 | 16.50 | 25.50 | 0.00 | - | 3 | 10 | 47.50% |
| SHW250117C00350000 | 2023-02-22 4:33PM EDT | 350.00 | 6.00 | 0.45 | 5.00 | 0.00 | - | 4 | 59 | 26.91% |
| SHW250117C00360000 | 2023-04-17 2:37PM EDT | 360.00 | 4.60 | 0.65 | 3.80 | 0.00 | - | 1 | 36 | 26.12% |
| SHW250117C00370000 | 2023-04-04 11:28AM EDT | 370.00 | 3.80 | 0.80 | 7.70 | 0.00 | - | 2 | 7 | 33.07% |
| SHW250117C00380000 | 2023-04-17 2:41PM EDT | 380.00 | 3.50 | 0.80 | 3.00 | 0.00 | - | 1 | 24 | 26.71% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117P00105000 | 2023-05-25 10:04AM EDT | 105.00 | 2.25 | 0.20 | 4.90 | 0.00 | - | 1 | 56 | 49.13% |
| SHW250117P00110000 | 2023-03-30 3:04PM EDT | 110.00 | 4.40 | 0.55 | 3.90 | 0.00 | - | 2 | 2 | 43.78% |
| SHW250117P00115000 | 2023-04-21 10:45AM EDT | 115.00 | 3.41 | 0.45 | 3.70 | 0.00 | - | 1 | 1 | 40.96% |
| SHW250117P00120000 | 2023-05-02 11:35AM EDT | 120.00 | 4.42 | 0.70 | 6.70 | 0.00 | - | 1 | 1 | 46.26% |
| SHW250117P00125000 | 2023-03-23 2:12PM EDT | 125.00 | 5.88 | 1.80 | 7.10 | 0.00 | - | - | 3 | 44.76% |
| SHW250117P00130000 | 2023-03-22 9:59AM EDT | 130.00 | 6.00 | 2.90 | 6.50 | 0.00 | - | 1 | 2 | 41.25% |
| SHW250117P00135000 | 2023-03-21 2:59PM EDT | 135.00 | 6.78 | 1.85 | 8.40 | 0.00 | - | 1 | 2 | 42.73% |
| SHW250117P00140000 | 2023-05-18 1:38PM EDT | 140.00 | 5.49 | 4.00 | 8.80 | 0.00 | - | 1 | 3 | 41.22% |
| SHW250117P00145000 | 2023-05-15 3:56PM EDT | 145.00 | 5.60 | 2.15 | 8.00 | 0.00 | - | 1 | 2 | 37.68% |
| SHW250117P00150000 | 2023-03-03 1:59PM EDT | 150.00 | 11.00 | 7.80 | 13.00 | 0.00 | - | 2 | 3 | 43.37% |
| SHW250117P00155000 | 2023-01-26 4:37PM EDT | 155.00 | 10.80 | 6.30 | 11.50 | 0.00 | - | - | 15 | 38.94% |
| SHW250117P00160000 | 2023-01-26 4:37PM EDT | 160.00 | 11.40 | 6.80 | 12.50 | 0.00 | - | - | 15 | 38.19% |
| SHW250117P00170000 | 2022-12-14 3:04PM EDT | 170.00 | 12.00 | 7.50 | 17.00 | 0.00 | - | 1 | 0 | 39.58% |
| SHW250117P00175000 | 2022-10-13 1:25PM EDT | 175.00 | 16.00 | 10.00 | 19.50 | 0.00 | - | - | 2 | 40.27% |
| SHW250117P00180000 | 2023-04-28 11:28AM EDT | 180.00 | 11.20 | 10.70 | 15.40 | 0.00 | - | 1 | 2 | 33.33% |
| SHW250117P00185000 | 2023-04-25 3:52PM EDT | 185.00 | 13.50 | 11.40 | 17.50 | 0.00 | - | 10 | 16 | 33.56% |
| SHW250117P00190000 | 2023-05-24 3:09PM EDT | 190.00 | 15.30 | 11.90 | 17.50 | 0.00 | - | 2 | 29 | 31.43% |
| SHW250117P00195000 | 2023-05-11 10:56AM EDT | 195.00 | 19.80 | 14.40 | 19.40 | 0.00 | - | 2 | 127 | 31.27% |
| SHW250117P00200000 | 2023-05-22 11:52AM EDT | 200.00 | 16.10 | 15.20 | 20.60 | 0.00 | - | 1 | 20 | 30.31% |
| SHW250117P00210000 | 2023-03-29 12:51PM EDT | 210.00 | 26.92 | 15.20 | 23.00 | 0.00 | - | 12 | 45 | 28.20% |
| SHW250117P00220000 | 2023-05-05 10:49AM EDT | 220.00 | 25.00 | 22.10 | 28.20 | 0.00 | - | 1 | 13 | 28.34% |
| SHW250117P00230000 | 2023-02-24 10:43AM EDT | 230.00 | 31.10 | 35.10 | 43.40 | 0.00 | - | 1 | 1 | 36.76% |
| SHW250117P00240000 | 2023-01-26 11:30AM EDT | 240.00 | 36.80 | 34.50 | 42.50 | 0.00 | - | 2 | 5 | 30.68% |
| SHW250117P00250000 | 2023-03-28 2:51PM EDT | 250.00 | 49.70 | 33.80 | 39.90 | 0.00 | - | 5 | 52 | 22.88% |
| SHW250117P00260000 | 2023-04-28 1:34PM EDT | 260.00 | 38.30 | 39.70 | 46.90 | 0.00 | - | 1 | 8 | 22.89% |
| SHW250117P00270000 | 2023-02-17 12:47PM EDT | 270.00 | 54.65 | 56.00 | 66.00 | 0.00 | - | 20 | 25 | 33.35% |
| SHW250117P00280000 | 2022-11-14 11:39AM EDT | 280.00 | 59.20 | 43.50 | 52.50 | 0.00 | - | 1 | 7 | 10.55% |
| SHW250117P00290000 | 2023-01-31 1:48PM EDT | 290.00 | 63.00 | 64.60 | 73.00 | 0.00 | - | 1 | 9 | 25.68% |
| SHW250117P00300000 | 2023-05-15 10:16AM EDT | 300.00 | 74.38 | 68.10 | 75.50 | 0.00 | - | 5 | 0 | 18.73% |
| SHW250117P00380000 | 2023-05-25 10:31AM EDT | 380.00 | 152.50 | 147.00 | 156.00 | 0.00 | - | 5 | 0 | 29.47% |
