Deutsche Märkte geschlossen

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
321,17+1,27 (+0,40%)
Ab 12:15PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW240315C001400002024-01-25 9:31AM EST140.00157.80179.20183.100.00-10200.44%
SHW240315C001900002023-10-03 11:28AM EST190.0067.2058.3061.300.00--10.00%
SHW240315C002000002023-10-24 11:12AM EST200.0042.4076.0080.500.00--00.00%
SHW240315C002100002023-12-22 3:43PM EST210.00102.4589.7094.500.00-220.00%
SHW240315C002200002023-11-01 2:55PM EST220.0028.7063.7068.500.00-13100.00%
SHW240315C002300002023-12-06 2:47PM EST230.0062.4766.6071.300.00-220.00%
SHW240315C002400002024-02-01 9:59AM EST240.0064.5579.6083.300.00-11957.32%
SHW240315C002500002023-12-20 9:56AM EST250.0060.2054.1058.500.00-60540.00%
SHW240315C002600002024-02-21 11:17AM EST260.0053.5359.6062.900.00-303762.66%
SHW240315C002700002024-02-22 2:02PM EST270.0049.8549.7053.700.00-210359.89%
SHW240315C002800002024-02-22 3:31PM EST280.0041.1039.8043.500.00-2735549.28%
SHW240315C002900002024-02-22 3:39PM EST290.0032.2430.2033.10+0.56+1.77%329437.70%
SHW240315C003000002024-02-23 10:40AM EST300.0022.9821.4023.80+0.99+4.50%1076232.14%
SHW240315C003100002024-02-23 10:40AM EST310.0014.1813.4014.00+1.28+9.92%1053622.80%
SHW240315C003200002024-02-23 11:18AM EST320.006.306.406.80-0.15-2.33%2459119.73%
SHW240315C003300002024-02-23 11:37AM EST330.002.352.352.55-0.10-4.08%5648818.66%
SHW240315C003400002024-02-23 10:55AM EST340.000.780.650.90-0.02-2.50%5541019.46%
SHW240315C003500002024-02-12 11:30AM EST350.000.270.100.300.00-599120.46%
SHW240315C003600002023-12-11 9:30AM EST360.000.600.450.700.00-51530.45%
SHW240315C003700002024-02-02 9:33AM EST370.000.150.000.700.00-13835.94%
SHW240315C003800002024-02-15 1:36PM EST380.000.050.000.750.00-51541.70%
SHW240315C003900002024-01-10 3:47PM EST390.000.200.001.500.00-1654.10%
SHW240315C004300002024-02-01 2:43PM EST430.000.100.000.750.00--157.62%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW240315P001250002023-10-18 2:55PM EST125.000.250.000.750.00--1172.46%
SHW240315P001300002023-10-18 8:30AM EST130.000.250.000.000.00--1050.00%
SHW240315P001350002023-11-01 2:56PM EST135.000.300.002.150.00-1112187.21%
SHW240315P001400002023-10-31 8:31AM EST140.000.400.000.000.00-5550.00%
SHW240315P001500002023-11-08 10:54AM EST150.000.290.002.150.00-11166.50%
SHW240315P001550002023-11-22 1:24PM EST155.000.100.000.750.00--2135.84%
SHW240315P001700002023-12-07 9:30AM EST170.000.100.001.350.00-58131.15%
SHW240315P001800002023-10-26 2:24PM EST180.001.800.000.750.00--0110.25%
SHW240315P001850002023-11-06 3:11PM EST185.001.000.000.300.00-1493.55%
SHW240315P001900002023-12-12 2:26PM EST190.000.100.000.750.00-719100.98%
SHW240315P001950002024-02-13 11:17AM EST195.000.050.000.150.00-51678.71%
SHW240315P002000002024-02-13 11:17AM EST200.000.050.000.150.00-54475.00%
SHW240315P002100002024-02-15 9:37AM EST210.000.050.000.150.00-413467.97%
SHW240315P002200002024-02-15 9:37AM EST220.000.050.000.150.00-614161.13%
SHW240315P002300002024-02-20 3:49PM EST230.000.050.000.150.00-629154.69%
SHW240315P002400002024-02-15 1:35PM EST240.000.050.000.150.00-110152.64%
SHW240315P002500002024-02-09 3:07PM EST250.000.150.050.400.00-106953.42%
SHW240315P002600002024-02-15 1:35PM EST260.000.100.000.200.00-129341.36%
SHW240315P002700002024-02-13 2:53PM EST270.000.500.000.250.00-432536.18%
SHW240315P002800002024-02-23 11:23AM EST280.000.050.000.20-0.19-79.17%4521,52928.57%
SHW240315P002900002024-02-23 9:51AM EST290.000.340.050.65-0.05-12.82%284228.15%
SHW240315P003000002024-02-22 3:52PM EST300.000.900.550.750.00-1131321.44%
SHW240315P003100002024-02-22 1:55PM EST310.002.621.752.050.00-3729819.64%
SHW240315P003200002024-02-23 10:17AM EST320.005.304.905.20-0.30-5.36%134218.38%
SHW240315P003300002024-02-21 1:32PM EST330.0017.2510.6011.400.00-2318.76%
SHW240315P003500002024-01-03 9:34AM EST350.0049.6041.5045.600.00-1081.42%
SHW240315P003700002024-01-02 9:52AM EST370.0065.8058.5063.300.00-2090.34%
SHW240315P004000002023-10-20 2:45PM EST400.00162.00127.20132.000.00-10243.51%
SHW240315P004100002023-09-27 2:51PM EST410.00159.92171.90175.500.00-10360.17%
SHW240315P004200002024-01-25 9:31AM EST420.00123.5098.00101.200.00-1060.67%