Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.652,60 -364,72 (-0,62%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517C00195000 | 2024-04-12 9:32AM EDT | 195.00 | 122.30 | 122.40 | 125.70 | 0.00 | - | 1 | 1 | 130.47% |
| SHW240517C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.07 | 77.30 | 81.10 | 0.00 | - | 1 | 0 | 85.84% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 48.00 | 51.10 | 0.00 | - | - | 1 | 61.35% |
| SHW240517C00280000 | 2024-05-06 9:55AM EDT | 280.00 | 34.15 | 37.50 | 40.80 | 0.00 | - | 4 | 5 | 64.55% |
| SHW240517C00290000 | 2024-05-03 9:54AM EDT | 290.00 | 25.30 | 27.50 | 30.90 | 0.00 | - | 20 | 8 | 52.50% |
| SHW240517C00300000 | 2024-05-07 3:05PM EDT | 300.00 | 19.70 | 18.80 | 21.50 | +3.99 | +25.40% | 1 | 218 | 43.23% |
| SHW240517C00310000 | 2024-05-07 3:13PM EDT | 310.00 | 10.54 | 9.40 | 10.90 | +4.14 | +64.69% | 8 | 572 | 25.00% |
| SHW240517C00320000 | 2024-05-07 2:56PM EDT | 320.00 | 3.50 | 3.10 | 3.50 | +1.40 | +66.67% | 50 | 762 | 18.51% |
| SHW240517C00330000 | 2024-05-07 3:36PM EDT | 330.00 | 0.65 | 0.15 | 0.90 | +0.19 | +41.30% | 7 | 313 | 19.70% |
| SHW240517C00340000 | 2024-05-07 2:56PM EDT | 340.00 | 0.18 | 0.05 | 0.25 | +0.06 | +50.00% | 5 | 206 | 22.27% |
| SHW240517C00350000 | 2024-05-03 9:39AM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 12.50% |
| SHW240517C00360000 | 2024-04-26 11:11AM EDT | 360.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 32.23% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 144 | 35.16% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 53.76% |
| SHW240517C00390000 | 2024-04-01 9:30AM EDT | 390.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SHW240517C00400000 | 2024-04-02 10:15AM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 66.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517P00240000 | 2024-04-22 9:49AM EDT | 240.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 75 | 71.09% |
| SHW240517P00250000 | 2024-04-22 10:55AM EDT | 250.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 61.91% |
| SHW240517P00260000 | 2024-05-03 12:37PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,132 | 25.00% |
| SHW240517P00270000 | 2024-05-07 3:51PM EDT | 270.00 | 0.08 | 0.05 | 0.65 | -0.03 | -27.27% | 1 | 296 | 52.20% |
| SHW240517P00280000 | 2024-05-03 9:33AM EDT | 280.00 | 0.07 | 0.05 | 2.25 | -0.99 | -93.40% | 1 | 86 | 55.03% |
| SHW240517P00290000 | 2024-05-07 10:31AM EDT | 290.00 | 0.12 | 0.10 | 0.25 | -0.08 | -40.00% | 2 | 1,219 | 30.76% |
| SHW240517P00300000 | 2024-05-07 3:51PM EDT | 300.00 | 0.28 | 0.25 | 0.30 | -0.22 | -44.00% | 3 | 338 | 22.27% |
| SHW240517P00310000 | 2024-05-07 3:13PM EDT | 310.00 | 0.95 | 0.95 | 1.50 | -1.90 | -66.67% | 75 | 952 | 21.19% |
| SHW240517P00320000 | 2024-05-07 2:57PM EDT | 320.00 | 4.48 | 4.40 | 4.90 | -3.96 | -46.92% | 12 | 1,464 | 19.20% |
| SHW240517P00330000 | 2024-04-23 1:46PM EDT | 330.00 | 26.40 | 9.80 | 13.00 | 0.00 | - | 5 | 118 | 25.34% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 19.50 | 23.20 | 0.00 | - | 1 | 22 | 38.46% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 29.40 | 33.10 | 0.00 | - | 10 | 0 | 48.21% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 39.30 | 43.00 | 0.00 | - | 10 | 0 | 56.86% |
