Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.824,61 -229,33 (-0,67%) Gold
1.878,00 -52,80 (-2,73%) EUR/USD
1,0808 -0,0103 (-0,94%) BTC-EUR
21.598,33 -603,90 (-2,72%)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EST. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117C00105000 | 2023-01-20 3:45PM EST | 105.00 | 148.00 | 139.00 | 148.00 | 0.00 | - | 1 | 1 | 54.79% |
| SHW250117C00110000 | 2022-09-23 11:14AM EST | 110.00 | 113.45 | 106.00 | 115.00 | 0.00 | - | 7 | 7 | 0.00% |
| SHW250117C00120000 | 2022-11-28 10:05AM EST | 120.00 | 141.77 | 128.60 | 137.30 | 0.00 | - | 1 | 32 | 55.41% |
| SHW250117C00125000 | 2022-09-12 10:30AM EST | 125.00 | 129.00 | 90.50 | 100.50 | 0.00 | - | - | 0 | 0.00% |
| SHW250117C00160000 | 2022-12-15 2:42PM EST | 160.00 | 105.23 | 102.70 | 107.20 | 0.00 | - | - | 2 | 51.87% |
| SHW250117C00180000 | 2023-02-01 9:34AM EST | 180.00 | 81.13 | 81.30 | 88.90 | 0.00 | - | 1 | 45 | 46.74% |
| SHW250117C00185000 | 2022-12-01 9:31AM EST | 185.00 | 94.30 | 78.00 | 87.00 | 0.00 | - | 1 | 1 | 47.50% |
| SHW250117C00190000 | 2023-01-31 3:26PM EST | 190.00 | 68.95 | 73.90 | 81.20 | 0.00 | - | 2 | 2 | 44.46% |
| SHW250117C00200000 | 2023-01-26 10:03AM EST | 200.00 | 58.47 | 66.70 | 75.00 | 0.00 | - | 4 | 3 | 43.47% |
| SHW250117C00210000 | 2023-01-05 3:43PM EST | 210.00 | 59.85 | 60.20 | 67.50 | 0.00 | - | 2 | 2 | 41.18% |
| SHW250117C00220000 | 2023-01-26 9:36AM EST | 220.00 | 44.50 | 53.60 | 61.90 | 0.00 | - | 1 | 2 | 40.38% |
| SHW250117C00230000 | 2023-01-27 1:17PM EST | 230.00 | 43.13 | 48.30 | 56.30 | 0.00 | - | 1 | 3 | 39.37% |
| SHW250117C00240000 | 2023-02-03 11:20AM EST | 240.00 | 46.78 | 43.10 | 50.50 | +0.61 | +1.32% | 2 | 11 | 38.03% |
| SHW250117C00250000 | 2023-02-02 11:01AM EST | 250.00 | 42.50 | 36.50 | 45.90 | 0.00 | - | 1 | 13 | 37.43% |
| SHW250117C00260000 | 2022-11-04 9:08AM EST | 260.00 | 31.00 | 48.00 | 57.00 | 0.00 | - | 1 | 1 | 48.51% |
| SHW250117C00270000 | 2023-01-26 10:03AM EST | 270.00 | 25.00 | 27.70 | 37.00 | 0.00 | - | 2 | 15 | 35.87% |
| SHW250117C00280000 | 2023-01-26 9:39AM EST | 280.00 | 19.79 | 25.00 | 32.00 | 0.00 | - | 1 | 7 | 34.38% |
| SHW250117C00290000 | 2023-01-31 3:57PM EST | 290.00 | 22.68 | 21.80 | 27.10 | 0.00 | - | 3 | 24 | 32.76% |
| SHW250117C00300000 | 2023-02-01 10:47AM EST | 300.00 | 21.00 | 18.40 | 24.40 | 0.00 | - | 8 | 142 | 32.60% |
| SHW250117C00310000 | 2023-01-17 2:33PM EST | 310.00 | 24.90 | 15.70 | 21.60 | 0.00 | - | 12 | 20 | 32.18% |
| SHW250117C00320000 | 2023-01-17 2:33PM EST | 320.00 | 22.00 | 13.20 | 19.50 | 0.00 | - | 5 | 7 | 32.13% |
| SHW250117C00330000 | 2023-01-18 1:40PM EST | 330.00 | 20.00 | 10.80 | 17.90 | 0.00 | - | 1 | 3 | 32.34% |
| SHW250117C00340000 | 2022-11-10 2:02PM EST | 340.00 | 17.30 | 16.50 | 25.50 | 0.00 | - | 3 | 10 | 39.96% |
| SHW250117C00350000 | 2023-01-24 2:29PM EST | 350.00 | 14.00 | 7.30 | 13.60 | 0.00 | - | 1 | 55 | 31.35% |
| SHW250117C00360000 | 2023-02-02 11:21AM EST | 360.00 | 9.50 | 8.00 | 12.70 | 0.00 | - | 2 | 36 | 31.77% |
| SHW250117C00370000 | 2023-01-11 12:02PM EST | 370.00 | 11.50 | 4.60 | 10.80 | 0.00 | - | - | 4 | 31.09% |
| SHW250117C00380000 | 2023-01-24 9:30AM EST | 380.00 | 8.00 | 3.20 | 9.70 | 0.00 | - | 2 | 3 | 31.06% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117P00105000 | 2023-02-01 3:38PM EST | 105.00 | 2.55 | 0.05 | 5.00 | 0.00 | - | 6 | 11 | 46.99% |
| SHW250117P00110000 | 2022-10-31 8:52AM EST | 110.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SHW250117P00115000 | 2023-01-26 3:16PM EST | 115.00 | 4.29 | 2.50 | 6.50 | 0.00 | - | - | 2 | 46.01% |
| SHW250117P00130000 | 2023-01-31 10:02AM EST | 130.00 | 4.50 | 0.85 | 8.10 | 0.00 | - | 1 | 1 | 42.68% |
| SHW250117P00140000 | 2022-11-10 12:10PM EST | 140.00 | 8.00 | 4.00 | 11.50 | 0.00 | - | 1 | 1 | 44.01% |
| SHW250117P00155000 | 2023-01-26 3:37PM EST | 155.00 | 10.80 | 4.80 | 11.00 | 0.00 | - | - | 15 | 37.21% |
| SHW250117P00160000 | 2023-01-26 3:37PM EST | 160.00 | 11.40 | 6.10 | 12.10 | 0.00 | - | - | 15 | 36.76% |
| SHW250117P00170000 | 2022-12-14 2:04PM EST | 170.00 | 12.00 | 7.50 | 17.00 | 0.00 | - | 1 | 0 | 38.71% |
| SHW250117P00175000 | 2022-10-13 12:25PM EST | 175.00 | 16.00 | 10.00 | 19.50 | 0.00 | - | - | 2 | 39.43% |
| SHW250117P00180000 | 2023-01-25 12:35PM EST | 180.00 | 12.51 | 10.10 | 16.10 | 0.00 | - | 1 | 2 | 33.83% |
| SHW250117P00185000 | 2022-11-18 10:29AM EST | 185.00 | 17.10 | 13.10 | 22.50 | 0.00 | - | 6 | 6 | 38.42% |
| SHW250117P00190000 | 2022-11-18 10:21AM EST | 190.00 | 18.20 | 14.50 | 23.50 | 0.00 | - | 8 | 26 | 37.34% |
| SHW250117P00195000 | 2022-11-11 3:01PM EST | 195.00 | 21.50 | 13.10 | 21.40 | 0.00 | - | 84 | 126 | 33.35% |
| SHW250117P00200000 | 2023-02-01 11:03AM EST | 200.00 | 19.10 | 14.30 | 19.00 | 0.00 | - | 8 | 13 | 29.21% |
| SHW250117P00210000 | 2023-01-26 9:35AM EST | 210.00 | 24.40 | 17.30 | 24.60 | 0.00 | - | 1 | 2 | 30.35% |
| SHW250117P00220000 | 2022-09-19 10:05AM EST | 220.00 | 33.75 | 34.00 | 43.50 | 0.00 | - | - | 1 | 41.88% |
| SHW250117P00230000 | 2022-12-07 3:55PM EST | 230.00 | 29.50 | 29.10 | 37.90 | 0.00 | - | - | 1 | 32.92% |
| SHW250117P00240000 | 2023-01-26 10:30AM EST | 240.00 | 36.80 | 27.20 | 35.50 | 0.00 | - | 2 | 5 | 26.72% |
| SHW250117P00250000 | 2023-01-26 1:54PM EST | 250.00 | 42.00 | 30.40 | 40.00 | 0.00 | - | 40 | 59 | 25.64% |
| SHW250117P00260000 | 2023-01-31 1:01PM EST | 260.00 | 42.20 | 35.50 | 44.90 | 0.00 | - | 1 | 8 | 24.56% |
| SHW250117P00270000 | 2023-01-26 3:16PM EST | 270.00 | 55.00 | 41.40 | 49.90 | 0.00 | - | 21 | 25 | 23.23% |
| SHW250117P00280000 | 2022-11-14 10:39AM EST | 280.00 | 59.20 | 43.50 | 52.50 | 0.00 | - | 1 | 7 | 19.57% |
| SHW250117P00290000 | 2023-01-31 12:48PM EST | 290.00 | 63.00 | 53.90 | 61.50 | 0.00 | - | 1 | 9 | 20.64% |
