SHW - The Sherwin-Williams Company

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW230616C001650002022-10-25 9:36AM EDT165.0067.6089.0096.000.00--11342.87%
SHW230616C001800002023-05-17 9:33AM EDT180.0043.3558.9062.600.00-15130.40%
SHW230616C001850002023-06-01 1:06PM EDT185.0047.6354.1059.500.00-12105.13%
SHW230616C001900002023-06-06 12:18PM EDT190.0050.6748.4054.100.00--082.47%
SHW230616C001950002023-04-12 10:51AM EDT195.0035.5029.3037.400.00--100.00%
SHW230616C002000002023-04-27 2:43PM EDT200.0034.3527.2033.700.00-1100.00%
SHW230616C002100002023-05-30 10:59AM EDT210.0020.1128.0033.700.00-25086.74%
SHW230616C002200002023-06-05 3:27PM EDT220.0020.8019.8022.900.00-215158.79%
SHW230616C002300002023-06-07 3:22PM EDT230.0012.289.6012.30+0.68+5.86%525833.84%
SHW230616C002400002023-06-07 2:31PM EDT240.004.203.904.30+0.30+7.69%3353924.62%
SHW230616C002500002023-06-07 2:51PM EDT250.000.600.350.950.00-664424.51%
SHW230616C002600002023-06-07 3:25PM EDT260.000.130.050.20-0.02-13.33%148927.15%
SHW230616C002700002023-05-30 1:49PM EDT270.000.200.000.050.00-555230.47%
SHW230616C002800002023-06-01 2:03PM EDT280.000.030.000.050.00-141,07738.48%
SHW230616C002900002023-05-26 10:00AM EDT290.000.050.000.100.00-410850.49%
SHW230616C003000002023-02-27 10:30AM EDT300.000.370.051.500.00-17981.35%
SHW230616C003100002023-05-19 10:33AM EDT310.000.060.000.100.00-11260.35%
SHW230616C003200002023-04-18 10:19AM EDT320.000.150.000.200.00-3972.66%
SHW230616C003300002023-05-22 11:37AM EDT330.000.100.000.100.00-1858273.24%
SHW230616C003400002023-04-17 11:15AM EDT340.000.150.000.200.00-232985.74%
SHW230616C003500002023-04-24 1:26PM EDT350.000.020.000.150.00-5588.87%
SHW230616C003600002023-04-20 2:59PM EDT360.000.050.000.400.00-166106.54%
SHW230616C003700002023-03-20 9:49AM EDT370.000.250.000.600.00-214118.95%
SHW230616C003800002023-04-25 11:22AM EDT380.000.050.000.150.00-1075105.66%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW230616P001050002023-01-06 2:39PM EDT105.000.210.004.300.00-13322.90%
SHW230616P001100002023-03-10 3:46PM EDT110.000.150.001.450.00-12248.83%
SHW230616P001150002023-04-27 9:30AM EDT115.000.100.000.150.00-44173.44%
SHW230616P001200002022-12-08 11:47AM EDT120.000.500.004.800.00-14284.13%
SHW230616P001250002022-11-23 1:32PM EDT125.001.500.004.800.00--1269.82%
SHW230616P001300002023-04-03 9:35AM EDT130.000.100.000.150.00-515146.48%
SHW230616P001350002023-04-12 10:14AM EDT135.000.100.000.150.00-36138.28%
SHW230616P001450002023-03-09 10:59AM EDT145.000.440.001.500.00-24170.36%
SHW230616P001500002023-05-11 11:32AM EDT150.000.100.000.050.00-23102.34%
SHW230616P001550002023-04-25 9:40AM EDT155.000.050.000.150.00-494107.62%
SHW230616P001600002023-05-03 10:18AM EDT160.000.130.000.050.00-111589.06%
SHW230616P001650002023-05-15 12:24PM EDT165.000.100.000.100.00-51389.45%
SHW230616P001700002023-05-08 3:13PM EDT170.000.110.000.100.00-44582.81%
SHW230616P001750002023-05-12 2:01PM EDT175.000.850.000.100.00-32076.56%
SHW230616P001800002023-05-19 12:05PM EDT180.000.100.000.100.00-15770.51%
SHW230616P001850002023-06-07 2:28PM EDT185.000.050.000.05-0.10-66.67%288959.77%
SHW230616P001900002023-06-07 10:22AM EDT190.000.100.000.10-0.05-33.33%913258.59%
SHW230616P001950002023-06-01 2:14PM EDT195.000.200.000.100.00-438452.73%
SHW230616P002000002023-06-05 3:21PM EDT200.000.050.000.100.00-144151.66%
SHW230616P002100002023-06-06 10:35AM EDT210.000.100.000.150.00-138442.19%
SHW230616P002200002023-06-07 1:36PM EDT220.000.190.100.25-0.01-5.00%130832.76%
SHW230616P002300002023-06-07 12:59PM EDT230.000.500.302.05-0.27-35.06%477538.26%
SHW230616P002400002023-06-07 1:59PM EDT240.003.002.803.10-0.20-6.25%3238821.84%
SHW230616P002500002023-06-05 12:22PM EDT250.008.709.1011.600.00-55636.16%
SHW230616P002600002023-03-23 3:08PM EDT260.0051.0026.1028.000.00-91094.36%
SHW230616P002700002023-05-31 3:45PM EDT270.0040.8726.4031.900.00-6671.46%
SHW230616P002800002023-05-31 3:45PM EDT280.0050.9035.0044.000.00--0104.79%
SHW230616P002900002022-11-23 11:09AM EDT290.0046.5346.2052.700.00-3356.30%
SHW230616P003000002023-05-30 3:02PM EDT300.0072.6055.0060.400.00-2188.75%