Deutsche Märkte geschlossen

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
218,70-0,81 (-0,37%)
Ab 03:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW221021C001850002022-09-06 3:55PM EDT185.0042.8034.0036.300.00--263.14%
SHW221021C001950002022-09-30 10:51AM EDT195.0018.1024.0027.000.00-10151.53%
SHW221021C002000002022-10-03 2:04PM EDT200.0017.1720.0021.900.00-51154.74%
SHW221021C002100002022-10-05 3:20PM EDT210.0012.7012.2012.80-1.20-8.63%317041.63%
SHW221021C002200002022-10-05 12:50PM EDT220.005.705.806.40-1.00-14.93%3537537.23%
SHW221021C002300002022-10-05 12:07PM EDT230.002.152.102.70-0.70-24.56%71,29835.91%
SHW221021C002400002022-10-04 3:37PM EDT240.000.800.600.85-0.15-15.79%127034.33%
SHW221021C002500002022-10-04 12:18PM EDT250.000.500.100.500.00-1023739.55%
SHW221021C002600002022-10-04 10:37AM EDT260.000.450.150.350.00-241845.07%
SHW221021C002700002022-10-04 11:31AM EDT270.000.150.000.00-0.05-25.00%43925.00%
SHW221021C002800002022-09-19 12:56PM EDT280.000.170.001.750.00-3971.36%
SHW221021C002900002022-10-04 10:37AM EDT290.000.320.000.250.00-21557.62%
SHW221021C003000002022-09-26 2:41PM EDT300.000.100.000.000.00-272825.00%
SHW221021C003100002022-10-03 9:46AM EDT310.000.050.000.100.00-19387562.11%
SHW221021C003200002022-10-03 9:42AM EDT320.000.050.000.050.00-1714762.50%
SHW221021C003300002022-09-26 2:38PM EDT330.000.050.000.000.00-8310650.00%
SHW221021C003400002022-09-26 2:37PM EDT340.000.050.000.100.00--13876.17%
SHW221021C003500002022-09-26 2:37PM EDT350.000.050.000.250.00-101089.06%
SHW221021C003600002022-09-21 3:37PM EDT360.000.050.000.500.00--1102.05%
SHW221021C003700002022-09-07 9:48AM EDT370.000.080.000.500.00--1106.64%
SHW221021C003800002022-09-09 10:37AM EDT380.000.050.000.000.00-34839950.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW221021P001200002022-09-22 2:12PM EDT120.000.050.000.050.00-10369599.22%
SHW221021P001250002022-09-27 1:58PM EDT125.000.050.000.050.00-3586292.58%
SHW221021P001300002022-09-26 2:10PM EDT130.000.050.000.500.00-58113.57%
SHW221021P001400002022-10-05 11:35AM EDT140.000.050.000.050.00-1352475.00%
SHW221021P001500002022-10-05 12:23PM EDT150.000.430.000.40+0.08+22.86%2382.62%
SHW221021P001700002022-10-05 10:11AM EDT170.000.530.150.00+0.12+29.27%2450.59%
SHW221021P001750002022-09-30 11:29AM EDT175.000.800.051.400.00-1866.46%
SHW221021P001800002022-10-04 10:46AM EDT180.000.650.201.650.00-114163.09%
SHW221021P001850002022-10-03 3:40PM EDT185.001.000.551.450.00-84857.18%
SHW221021P001900002022-10-05 12:23PM EDT190.001.030.801.05+0.18+21.18%65450.76%
SHW221021P001950002022-10-05 11:08AM EDT195.001.301.001.55-0.17-11.56%3034649.07%
SHW221021P002000002022-10-04 3:55PM EDT200.001.801.452.050.00-4642145.73%
SHW221021P002100002022-10-05 2:03PM EDT210.003.603.103.50+0.10+2.86%1233537.99%
SHW221021P002200002022-10-05 3:02PM EDT220.006.706.407.40-0.20-2.90%738135.65%
SHW221021P002300002022-10-05 12:00PM EDT230.0014.6012.4013.50-10.40-41.60%256832.65%
SHW221021P002400002022-10-05 12:23PM EDT240.0022.2720.8022.20-11.88-34.79%213034.89%
SHW221021P002500002022-09-22 10:57AM EDT250.0041.0030.1032.500.00-1648.88%
SHW221021P002600002022-09-15 11:18AM EDT260.0034.2939.7042.300.00-1056.23%
SHW221021P002700002022-09-13 9:33AM EDT270.0035.4649.5052.800.00-5071.75%
SHW221021P003400002022-09-08 1:53PM EDT340.0099.30119.30122.900.00--2125.66%