Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.890,09 -163,85 (-0,48%) Gold
1.878,80 -52,00 (-2,69%) EUR/USD
1,0812 -0,0099 (-0,91%) BTC-EUR
21.685,92 -599,10 (-2,69%)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:18PM EST. Markt geöffnet.
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230217C00150000 | 2023-01-27 2:04PM EST | 150.00 | 79.60 | 89.70 | 92.20 | 0.00 | - | 4 | 4 | 94.53% |
| SHW230217C00160000 | 2023-01-26 9:49AM EST | 160.00 | 65.50 | 80.30 | 82.50 | 0.00 | - | 3 | 4 | 108.59% |
| SHW230217C00170000 | 2023-01-12 2:29PM EST | 170.00 | 74.30 | 70.40 | 72.40 | 0.00 | - | - | 1 | 94.63% |
| SHW230217C00190000 | 2023-01-06 11:12AM EST | 190.00 | 46.75 | 49.90 | 52.40 | 0.00 | - | 6 | 18 | 61.04% |
| SHW230217C00200000 | 2023-01-27 3:02PM EST | 200.00 | 29.70 | 40.20 | 42.60 | 0.00 | - | 1 | 17 | 56.01% |
| SHW230217C00210000 | 2023-02-01 3:24PM EST | 210.00 | 32.85 | 30.10 | 33.40 | 0.00 | - | 1 | 26 | 67.32% |
| SHW230217C00220000 | 2023-02-02 3:01PM EST | 220.00 | 24.60 | 21.40 | 22.90 | 0.00 | - | 1 | 107 | 47.23% |
| SHW230217C00230000 | 2023-02-03 1:50PM EST | 230.00 | 13.10 | 11.90 | 14.10 | -3.60 | -21.56% | 9 | 392 | 39.06% |
| SHW230217C00240000 | 2023-02-03 11:05AM EST | 240.00 | 6.90 | 6.10 | 6.40 | -3.10 | -31.00% | 5 | 636 | 30.63% |
| SHW230217C00250000 | 2023-02-03 1:11PM EST | 250.00 | 2.18 | 1.85 | 2.45 | -1.72 | -44.10% | 39 | 1,393 | 29.88% |
| SHW230217C00260000 | 2023-02-03 1:10PM EST | 260.00 | 0.40 | 0.40 | 1.60 | -0.95 | -70.37% | 7 | 313 | 37.76% |
| SHW230217C00270000 | 2023-02-03 1:10PM EST | 270.00 | 0.15 | 0.10 | 0.50 | -0.15 | -50.00% | 4 | 159 | 36.48% |
| SHW230217C00280000 | 2023-02-02 10:52AM EST | 280.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 99 | 41.02% |
| SHW230217C00290000 | 2023-01-30 3:32PM EST | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 83 | 45.51% |
| SHW230217C00300000 | 2023-01-26 2:24PM EST | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 95 | 92 | 52.34% |
| SHW230217C00310000 | 2023-01-26 2:09PM EST | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 51 | 84 | 53.52% |
| SHW230217C00320000 | 2023-01-26 9:42AM EST | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 31 | 59.18% |
| SHW230217C00330000 | 2023-02-01 10:25AM EST | 330.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 114 | 59.77% |
| SHW230217C00390000 | 2023-01-23 3:10PM EST | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 465 | 81.25% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230217P00145000 | 2023-01-06 11:16AM EST | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 95.70% |
| SHW230217P00150000 | 2023-01-06 11:16AM EST | 150.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 89.84% |
| SHW230217P00165000 | 2023-01-05 12:02PM EST | 165.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | - | 3 | 73.05% |
| SHW230217P00170000 | 2023-01-26 10:58AM EST | 170.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 10 | 67.97% |
| SHW230217P00175000 | 2023-01-26 3:15PM EST | 175.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 6 | 7 | 89.21% |
| SHW230217P00180000 | 2023-01-26 1:28PM EST | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 13 | 62.70% |
| SHW230217P00185000 | 2023-01-30 9:54AM EST | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 150 | 57.52% |
| SHW230217P00190000 | 2023-02-03 10:08AM EST | 190.00 | 0.10 | 0.00 | 0.30 | -0.23 | -69.70% | 1 | 131 | 55.37% |
| SHW230217P00195000 | 2023-01-31 11:04AM EST | 195.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 101 | 365 | 55.96% |
| SHW230217P00200000 | 2023-02-02 3:42PM EST | 200.00 | 0.19 | 0.15 | 0.70 | 0.00 | - | 39 | 404 | 53.61% |
| SHW230217P00210000 | 2023-02-02 1:13PM EST | 210.00 | 0.30 | 0.35 | 0.85 | 0.00 | - | 4 | 315 | 48.95% |
| SHW230217P00220000 | 2023-02-03 1:07PM EST | 220.00 | 0.80 | 0.75 | 1.00 | +0.10 | +14.29% | 13 | 381 | 37.53% |
| SHW230217P00230000 | 2023-02-03 11:56AM EST | 230.00 | 1.77 | 1.65 | 2.05 | +0.26 | +17.22% | 5 | 313 | 31.41% |
| SHW230217P00240000 | 2023-02-03 12:58PM EST | 240.00 | 4.80 | 4.60 | 5.00 | +1.10 | +29.73% | 7 | 366 | 27.90% |
| SHW230217P00250000 | 2023-02-02 3:19PM EST | 250.00 | 9.25 | 10.20 | 12.10 | 0.00 | - | 1 | 92 | 33.00% |
| SHW230217P00260000 | 2023-02-02 12:18PM EST | 260.00 | 15.50 | 17.70 | 20.80 | 0.00 | - | 33 | 57 | 38.33% |
| SHW230217P00270000 | 2023-01-17 3:01PM EST | 270.00 | 23.33 | 27.50 | 30.40 | 0.00 | - | 4 | 8 | 46.02% |
| SHW230217P00290000 | 2023-02-01 3:00PM EST | 290.00 | 48.80 | 48.10 | 50.00 | 0.00 | - | 1 | 1 | 59.77% |
| SHW230217P00310000 | 2023-01-10 1:48PM EST | 310.00 | 76.08 | 67.80 | 70.00 | 0.00 | - | 2 | 0 | 75.64% |
