Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.354,53 +698,34 (+1,96%)
The Sherwin-Williams Company (SHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117C00105000 | 2023-04-13 1:45PM EST | 105.00 | 129.60 | 124.00 | 133.00 | 0.00 | - | 7 | 8 | 0.00% |
| SHW250117C00110000 | 2022-09-23 11:14AM EST | 110.00 | 113.45 | 106.00 | 115.00 | 0.00 | - | 7 | 7 | 0.00% |
| SHW250117C00120000 | 2023-10-13 10:41AM EST | 120.00 | 134.50 | 139.00 | 144.00 | 0.00 | - | 8 | 27 | 0.00% |
| 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 | 0.00% |
| SHW250117C00180000 | 2023-10-24 10:36AM EST | 180.00 | 72.75 | 103.50 | 108.50 | 0.00 | - | 1 | 8 | 38.34% |
| SHW250117C00185000 | 2023-09-14 11:52AM EST | 185.00 | 98.73 | 77.30 | 80.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHW250117C00190000 | 2023-09-22 1:17PM EST | 190.00 | 81.55 | 64.70 | 67.10 | 0.00 | - | 2 | 1 | 0.00% |
| SHW250117C00195000 | 2023-10-18 10:27AM EST | 195.00 | 68.50 | 87.00 | 92.00 | 0.00 | - | - | 1 | 30.29% |
| SHW250117C00200000 | 2023-09-27 1:36PM EST | 200.00 | 71.00 | 57.10 | 60.00 | 0.00 | - | 2 | 6 | 0.00% |
| SHW250117C00210000 | 2023-06-30 12:11PM EST | 210.00 | 77.43 | 88.60 | 92.30 | 0.00 | - | 1 | 2 | 46.46% |
| SHW250117C00220000 | 2023-11-15 10:54AM EST | 220.00 | 67.20 | 77.80 | 80.00 | 0.00 | - | 1 | 3 | 39.57% |
| SHW250117C00230000 | 2023-11-17 3:30PM EST | 230.00 | 62.00 | 68.30 | 72.50 | 0.00 | - | 1 | 19 | 38.28% |
| SHW250117C00240000 | 2023-10-02 9:59AM EST | 240.00 | 45.10 | 31.80 | 33.50 | 0.00 | - | 1 | 17 | 0.00% |
| SHW250117C00250000 | 2023-11-17 2:16PM EST | 250.00 | 46.10 | 55.20 | 56.40 | 0.00 | - | 2 | 25 | 33.96% |
| SHW250117C00260000 | 2023-11-17 2:16PM EST | 260.00 | 39.69 | 48.20 | 50.10 | 0.00 | - | 2 | 71 | 33.14% |
| SHW250117C00270000 | 2023-11-29 3:36PM EST | 270.00 | 40.80 | 40.80 | 42.80 | +4.27 | +11.69% | 2 | 78 | 31.15% |
| SHW250117C00280000 | 2023-11-30 11:43AM EST | 280.00 | 32.60 | 34.00 | 37.00 | 0.00 | - | 5 | 125 | 30.18% |
| SHW250117C00290000 | 2023-11-29 11:22AM EST | 290.00 | 27.20 | 30.30 | 31.40 | 0.00 | - | 20 | 86 | 29.05% |
| SHW250117C00300000 | 2023-11-29 11:54AM EST | 300.00 | 22.90 | 24.30 | 26.60 | 0.00 | - | 1 | 285 | 28.24% |
| SHW250117C00310000 | 2023-12-01 1:25PM EST | 310.00 | 21.00 | 20.50 | 22.30 | +2.10 | +11.11% | 42 | 55 | 27.49% |
| SHW250117C00320000 | 2023-11-01 9:16AM EST | 320.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 3.13% |
| SHW250117C00330000 | 2023-11-21 11:03AM EST | 330.00 | 11.26 | 13.60 | 14.50 | 0.00 | - | 4 | 37 | 25.55% |
| SHW250117C00340000 | 2023-11-30 1:31PM EST | 340.00 | 9.40 | 9.70 | 12.10 | 0.00 | - | 3 | 72 | 25.38% |
| SHW250117C00350000 | 2023-11-14 1:38PM EST | 350.00 | 5.18 | 8.10 | 9.00 | 0.00 | - | 7 | 74 | 24.11% |
| SHW250117C00360000 | 2023-11-08 3:04PM EST | 360.00 | 3.00 | 6.10 | 6.80 | 0.00 | - | 6 | 42 | 23.33% |
| SHW250117C00370000 | 2023-11-21 10:38AM EST | 370.00 | 3.80 | 3.80 | 5.20 | 0.00 | - | 1 | 23 | 22.83% |
| SHW250117C00380000 | 2023-11-20 12:59PM EST | 380.00 | 2.80 | 3.20 | 3.90 | 0.00 | - | 12 | 34 | 22.33% |
| SHW250117C00390000 | 2023-11-08 12:13PM EST | 390.00 | 1.20 | 2.40 | 2.90 | 0.00 | - | 14 | 52 | 21.91% |
| SHW250117C00400000 | 2023-08-07 8:48AM EST | 400.00 | 4.61 | 2.30 | 3.10 | 0.00 | - | 1 | 3 | 23.51% |
| SHW250117C00420000 | 2023-10-26 2:47PM EST | 420.00 | 0.50 | 0.70 | 1.00 | 0.00 | - | 8 | 0 | 20.48% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117P00105000 | 2023-11-14 9:30AM EST | 105.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | 5 | 93 | 48.88% |
| SHW250117P00110000 | 2023-11-09 11:35AM EST | 110.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 5 | 7 | 51.37% |
| SHW250117P00115000 | 2023-04-21 9:45AM EST | 115.00 | 3.41 | 0.45 | 3.70 | 0.00 | - | 1 | 1 | 51.79% |
| SHW250117P00120000 | 2023-05-02 10:35AM EST | 120.00 | 4.42 | 0.50 | 6.30 | 0.00 | - | 1 | 1 | 55.33% |
| SHW250117P00125000 | 2023-08-22 8:30AM EST | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SHW250117P00130000 | 2023-03-22 8:59AM EST | 130.00 | 6.00 | 2.90 | 6.50 | 0.00 | - | 1 | 2 | 55.10% |
| SHW250117P00135000 | 2023-10-26 8:32AM EST | 135.00 | 2.50 | 0.15 | 2.15 | 0.00 | - | 4 | 0 | 43.84% |
| SHW250117P00140000 | 2023-09-15 11:59AM EST | 140.00 | 1.67 | 1.35 | 2.65 | 0.00 | - | 1 | 3 | 43.94% |
| SHW250117P00145000 | 2023-05-15 2:56PM EST | 145.00 | 5.60 | 0.60 | 7.10 | 0.00 | - | 1 | 2 | 54.59% |
| SHW250117P00150000 | 2023-11-22 9:54AM EST | 150.00 | 1.30 | 0.75 | 2.40 | 0.00 | - | 1 | 6 | 39.32% |
| SHW250117P00155000 | 2023-06-15 1:53PM EST | 155.00 | 4.00 | 1.85 | 5.30 | 0.00 | - | 1 | 15 | 45.97% |
| SHW250117P00160000 | 2023-09-20 9:07AM EST | 160.00 | 2.95 | 4.70 | 5.00 | 0.00 | - | 15 | 37 | 43.26% |
| SHW250117P00165000 | 2023-09-21 1:09PM EST | 165.00 | 3.90 | 5.30 | 5.80 | 0.00 | - | - | 13 | 43.20% |
| SHW250117P00170000 | 2023-11-07 11:36AM EST | 170.00 | 3.60 | 1.50 | 2.50 | 0.00 | - | 1 | 37 | 32.97% |
| SHW250117P00175000 | 2023-12-01 3:39PM EST | 175.00 | 2.40 | 1.25 | 6.10 | -4.95 | -67.35% | 2 | 5 | 40.06% |
| SHW250117P00180000 | 2023-11-14 3:10PM EST | 180.00 | 3.00 | 2.05 | 2.50 | 0.00 | - | 1 | 7 | 29.88% |
| SHW250117P00185000 | 2023-11-27 3:19PM EST | 185.00 | 3.17 | 1.45 | 2.85 | 0.00 | - | 10 | 28 | 29.34% |
| SHW250117P00190000 | 2023-11-21 2:33PM EST | 190.00 | 3.70 | 2.20 | 3.20 | 0.00 | - | 5 | 36 | 28.71% |
| SHW250117P00195000 | 2023-11-28 2:13PM EST | 195.00 | 4.30 | 1.90 | 3.60 | 0.00 | - | 2 | 145 | 28.12% |
| SHW250117P00200000 | 2023-11-30 3:57PM EST | 200.00 | 4.30 | 1.60 | 4.00 | 0.00 | - | 3 | 209 | 27.45% |
| SHW250117P00210000 | 2023-12-01 2:15PM EST | 210.00 | 5.02 | 4.50 | 5.10 | -0.28 | -5.28% | 6 | 56 | 26.44% |
| SHW250117P00220000 | 2023-12-01 2:22PM EST | 220.00 | 6.08 | 5.90 | 6.30 | -4.92 | -44.73% | 4 | 198 | 25.23% |
| SHW250117P00230000 | 2023-11-28 10:52AM EST | 230.00 | 9.00 | 7.40 | 7.80 | 0.00 | - | 3 | 166 | 24.11% |
| SHW250117P00240000 | 2023-11-30 1:31PM EST | 240.00 | 9.45 | 9.20 | 9.70 | -1.55 | -14.09% | 1 | 222 | 23.12% |
| SHW250117P00250000 | 2023-11-28 10:49AM EST | 250.00 | 13.80 | 11.40 | 12.00 | 0.00 | - | 1 | 88 | 22.16% |
| SHW250117P00260000 | 2023-11-30 1:43PM EST | 260.00 | 16.50 | 14.00 | 14.70 | 0.00 | - | 15 | 97 | 21.16% |
| SHW250117P00270000 | 2023-11-28 11:30AM EST | 270.00 | 20.30 | 17.20 | 18.30 | 0.00 | - | 3 | 49 | 20.53% |
| SHW250117P00280000 | 2023-09-13 11:59AM EST | 280.00 | 29.00 | 40.50 | 42.90 | 0.00 | - | 4 | 15 | 37.22% |
| SHW250117P00290000 | 2023-11-29 11:24AM EST | 290.00 | 29.10 | 23.80 | 26.10 | 0.00 | - | 10 | 35 | 18.23% |
| SHW250117P00300000 | 2023-08-04 12:55PM EST | 300.00 | 37.30 | 34.50 | 39.50 | 0.00 | - | 5 | 5 | 24.27% |
| SHW250117P00330000 | 2023-08-23 11:52AM EST | 330.00 | 59.90 | 73.10 | 77.10 | 0.00 | - | 3 | 6 | 38.64% |
| SHW250117P00340000 | 2023-12-01 2:45PM EST | 340.00 | 58.80 | 56.00 | 60.20 | -9.90 | -14.41% | 3 | 0 | 14.38% |
| SHW250117P00350000 | 2023-07-27 11:03AM EST | 350.00 | 67.60 | 83.00 | 87.90 | 0.00 | - | - | 0 | 35.01% |
| SHW250117P00380000 | 2023-05-25 9:31AM EST | 380.00 | 152.50 | 130.50 | 135.50 | 0.00 | - | 5 | 0 | 53.98% |
