SHW - The Sherwin-Williams Company

NYSE - NYSE Verzögerter Preis. 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--11409.79%
SHW230616C001800002023-05-17 9:33AM EDT180.0043.3558.8065.000.00-15138.97%
SHW230616C001850002023-06-01 1:06PM EDT185.0047.6353.8061.000.00-12140.09%
SHW230616C001900002023-06-06 12:18PM EDT190.0050.6748.1056.000.00-20121.39%
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 EDT210.0020.1128.7036.000.00-25084.77%
SHW230616C002200002023-06-05 3:27PM EDT220.0020.8020.5026.000.00-215174.39%
SHW230616C002300002023-06-08 9:35AM EDT230.0015.5911.1014.600.00-125562.39%
SHW230616C002400002023-06-09 3:42PM EDT240.003.603.404.10-2.10-36.84%3151127.92%
SHW230616C002500002023-06-09 2:31PM EDT250.000.500.351.95-1.25-71.43%562239.45%
SHW230616C002600002023-06-09 2:31PM EDT260.000.100.050.200.00-948932.42%
SHW230616C002700002023-05-30 1:49PM EDT270.000.200.000.100.00-555240.04%
SHW230616C002800002023-06-09 12:19PM EDT280.000.030.000.050.00-61,07746.09%
SHW230616C002900002023-05-26 10:00AM EDT290.000.050.000.150.00-410858.20%
SHW230616C003000002023-02-27 10:30AM EDT300.000.370.051.500.00-17997.22%
SHW230616C003100002023-05-19 10:33AM EDT310.000.060.000.150.00-11275.78%
SHW230616C003200002023-04-18 10:19AM EDT320.000.150.000.200.00-3986.72%
SHW230616C003300002023-05-22 11:37AM EDT330.000.100.000.150.00-1858291.60%
SHW230616C003400002023-04-17 11:15AM EDT340.000.150.000.200.00-2329102.54%
SHW230616C003500002023-04-24 1:26PM EDT350.000.020.000.150.00-55106.25%
SHW230616C003600002023-04-20 2:59PM EDT360.000.050.000.400.00-166127.34%
SHW230616C003700002023-03-20 9:49AM EDT370.000.250.000.600.00-214142.19%
SHW230616C003800002023-04-25 11:22AM EDT380.000.050.000.150.00-1075126.17%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW230616P001050002023-01-06 2:39PM EDT105.000.210.004.300.00-13385.94%
SHW230616P001100002023-03-10 3:46PM EDT110.000.150.001.450.00-12297.36%
SHW230616P001150002023-04-27 9:30AM EDT115.000.100.000.150.00-44207.03%
SHW230616P001200002022-12-08 11:47AM EDT120.000.500.004.800.00-14339.60%
SHW230616P001250002022-11-23 1:32PM EDT125.001.500.004.800.00--1322.51%
SHW230616P001300002023-04-03 9:35AM EDT130.000.100.000.150.00-515175.00%
SHW230616P001350002023-04-12 10:14AM EDT135.000.100.000.150.00-36165.23%
SHW230616P001450002023-03-09 10:59AM EDT145.000.440.001.500.00-24203.61%
SHW230616P001500002023-05-11 11:32AM EDT150.000.100.000.050.00-23121.88%
SHW230616P001550002023-04-25 9:40AM EDT155.000.050.000.150.00-494128.52%
SHW230616P001600002023-05-03 10:18AM EDT160.000.130.000.050.00-1115107.03%
SHW230616P001650002023-05-15 12:24PM EDT165.000.100.000.100.00-513107.03%
SHW230616P001700002023-05-08 3:13PM EDT170.000.110.000.100.00-44599.22%
SHW230616P001750002023-05-12 2:01PM EDT175.000.850.000.150.00-32096.09%
SHW230616P001800002023-05-19 12:05PM EDT180.000.100.000.150.00-15788.48%
SHW230616P001850002023-06-07 2:28PM EDT185.000.050.000.050.00-288971.48%
SHW230616P001900002023-06-07 10:22AM EDT190.000.100.000.150.00-913373.63%
SHW230616P001950002023-06-01 2:14PM EDT195.000.200.000.800.00-438486.13%
SHW230616P002000002023-06-09 12:41PM EDT200.000.050.000.05+0.02+66.67%544151.95%
SHW230616P002100002023-06-08 3:34PM EDT210.000.050.000.150.00-4038550.49%
SHW230616P002200002023-06-09 3:19PM EDT220.000.070.050.20-0.03-30.00%330837.50%
SHW230616P002300002023-06-09 3:54PM EDT230.000.650.201.10+0.33+103.12%778335.52%
SHW230616P002400002023-06-09 3:54PM EDT240.002.622.353.30+0.57+27.80%1043027.61%
SHW230616P002500002023-06-08 9:30AM EDT250.009.808.8013.700.00-25661.05%
SHW230616P002600002023-03-23 3:08PM EDT260.0051.0026.1028.000.00-910112.77%
SHW230616P002700002023-05-31 3:45PM EDT270.0040.8726.6034.000.00-6664.28%
SHW230616P002800002023-05-31 3:45PM EDT280.0050.9036.4044.000.00--076.66%
SHW230616P002900002022-11-23 11:09AM EDT290.0046.5346.2052.700.00-3367.29%
SHW230616P003000002023-05-30 3:02PM EDT300.0072.6056.6064.000.00-21103.96%