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
35.581,44 +116,13 (+0,33%)
The Sherwin-Williams Company (SHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW231215C00180000 | 2023-07-12 2:20PM EST | 180.00 | 87.20 | 94.00 | 97.60 | 0.00 | - | - | 1 | 0.00% |
| SHW231215C00200000 | 2023-11-20 1:36PM EST | 200.00 | 73.60 | 80.20 | 85.00 | 0.00 | - | 1 | 4 | 84.67% |
| SHW231215C00210000 | 2023-11-06 2:46PM EST | 210.00 | 42.25 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 79.59% |
| SHW231215C00220000 | 2023-11-15 3:46PM EST | 220.00 | 45.97 | 60.50 | 65.00 | 0.00 | - | 1 | 7 | 68.75% |
| SHW231215C00230000 | 2023-11-15 3:46PM EST | 230.00 | 36.11 | 50.50 | 55.00 | 0.00 | - | 1 | 61 | 58.30% |
| SHW231215C00240000 | 2023-11-28 11:16AM EST | 240.00 | 35.21 | 40.50 | 45.00 | 0.00 | - | 1 | 180 | 75.73% |
| SHW231215C00250000 | 2023-12-01 12:59PM EST | 250.00 | 32.16 | 30.50 | 35.00 | +5.29 | +19.69% | 4 | 826 | 61.94% |
| SHW231215C00260000 | 2023-12-01 3:54PM EST | 260.00 | 22.70 | 20.70 | 25.50 | +5.23 | +29.94% | 21 | 575 | 51.39% |
| SHW231215C00270000 | 2023-12-01 1:55PM EST | 270.00 | 13.00 | 11.10 | 13.80 | +2.25 | +20.93% | 17 | 554 | 25.98% |
| SHW231215C00280000 | 2023-12-01 11:19AM EST | 280.00 | 5.46 | 5.30 | 5.60 | +2.76 | +102.22% | 10 | 733 | 19.74% |
| SHW231215C00290000 | 2023-12-01 3:58PM EST | 290.00 | 1.25 | 1.05 | 1.30 | +0.70 | +127.27% | 12 | 1,175 | 18.01% |
| SHW231215C00300000 | 2023-12-01 3:54PM EST | 300.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 11 | 204 | 18.41% |
| SHW231215C00310000 | 2023-12-01 1:40PM EST | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 203 | 21.09% |
| SHW231215C00320000 | 2023-10-04 8:30AM EST | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| SHW231215C00330000 | 2023-11-10 11:28AM EST | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 38.09% |
| SHW231215C00340000 | 2023-11-02 10:23AM EST | 340.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 8 | 52.05% |
| SHW231215C00350000 | 2023-08-25 2:49PM EST | 350.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 55.27% |
| SHW231215C00360000 | 2023-08-17 10:33AM EST | 360.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 57.62% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW231215P00135000 | 2023-08-18 8:30AM EST | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 143.75% |
| SHW231215P00140000 | 2023-08-18 8:30AM EST | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 137.11% |
| SHW231215P00145000 | 2023-06-12 2:06PM EST | 145.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 146.68% |
| SHW231215P00150000 | 2023-06-02 12:52PM EST | 150.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 10 | 14 | 172.75% |
| SHW231215P00160000 | 2023-10-13 2:51PM EST | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 108.20% |
| SHW231215P00165000 | 2023-10-24 8:44AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 96.09% |
| SHW231215P00170000 | 2023-10-25 1:10PM EST | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 97.27% |
| SHW231215P00175000 | 2023-07-17 2:16PM EST | 175.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 108.59% |
| SHW231215P00180000 | 2023-06-23 10:16AM EST | 180.00 | 1.55 | 0.20 | 0.95 | 0.00 | - | 6 | 15 | 120.51% |
| SHW231215P00185000 | 2023-11-03 11:50AM EST | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 82.42% |
| SHW231215P00190000 | 2023-08-16 2:30PM EST | 190.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 18 | 93.26% |
| SHW231215P00195000 | 2023-11-02 8:47AM EST | 195.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 72.85% |
| SHW231215P00200000 | 2023-11-09 3:53PM EST | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 68.36% |
| SHW231215P00210000 | 2023-11-17 12:18PM EST | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 59.38% |
| SHW231215P00220000 | 2023-11-28 9:37AM EST | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 196 | 50.98% |
| SHW231215P00230000 | 2023-11-28 10:29AM EST | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 46.68% |
| SHW231215P00240000 | 2023-12-01 3:34PM EST | 240.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 20 | 446 | 40.33% |
| SHW231215P00250000 | 2023-12-01 3:34PM EST | 250.00 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 20 | 813 | 33.01% |
| SHW231215P00260000 | 2023-12-01 2:46PM EST | 260.00 | 0.23 | 0.20 | 0.25 | -0.17 | -42.50% | 12 | 419 | 24.95% |
| SHW231215P00270000 | 2023-12-01 1:10PM EST | 270.00 | 0.65 | 0.50 | 0.65 | -0.90 | -58.06% | 31 | 311 | 19.68% |
| SHW231215P00280000 | 2023-12-01 3:52PM EST | 280.00 | 2.55 | 2.45 | 2.65 | -2.75 | -51.89% | 6 | 207 | 16.84% |
| SHW231215P00290000 | 2023-12-01 12:54PM EST | 290.00 | 8.90 | 7.80 | 8.60 | -15.40 | -63.37% | 4 | 49 | 15.70% |
| SHW231215P00310000 | 2023-08-23 10:54AM EST | 310.00 | 38.10 | 53.20 | 56.40 | 0.00 | - | 3 | 0 | 171.33% |
| SHW231215P00360000 | 2023-11-10 11:49AM EST | 360.00 | 105.80 | 75.50 | 80.00 | 0.00 | - | - | 0 | 51.17% |
