Deutsche Märkte geschlossen

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
240,87-4,48 (-1,83%)
Ab 02:18PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW230217C001500002023-01-27 2:04PM EST150.0079.6089.7092.200.00-4494.53%
SHW230217C001600002023-01-26 9:49AM EST160.0065.5080.3082.500.00-34108.59%
SHW230217C001700002023-01-12 2:29PM EST170.0074.3070.4072.400.00--194.63%
SHW230217C001900002023-01-06 11:12AM EST190.0046.7549.9052.400.00-61861.04%
SHW230217C002000002023-01-27 3:02PM EST200.0029.7040.2042.600.00-11756.01%
SHW230217C002100002023-02-01 3:24PM EST210.0032.8530.1033.400.00-12667.32%
SHW230217C002200002023-02-02 3:01PM EST220.0024.6021.4022.900.00-110747.23%
SHW230217C002300002023-02-03 1:50PM EST230.0013.1011.9014.10-3.60-21.56%939239.06%
SHW230217C002400002023-02-03 11:05AM EST240.006.906.106.40-3.10-31.00%563630.63%
SHW230217C002500002023-02-03 1:11PM EST250.002.181.852.45-1.72-44.10%391,39329.88%
SHW230217C002600002023-02-03 1:10PM EST260.000.400.401.60-0.95-70.37%731337.76%
SHW230217C002700002023-02-03 1:10PM EST270.000.150.100.50-0.15-50.00%415936.48%
SHW230217C002800002023-02-02 10:52AM EST280.000.150.050.300.00-29941.02%
SHW230217C002900002023-01-30 3:32PM EST290.000.050.000.200.00-218345.51%
SHW230217C003000002023-01-26 2:24PM EST300.000.050.000.200.00-959252.34%
SHW230217C003100002023-01-26 2:09PM EST310.000.050.000.200.00-518453.52%
SHW230217C003200002023-01-26 9:42AM EST320.000.050.000.200.00--3159.18%
SHW230217C003300002023-02-01 10:25AM EST330.000.010.000.100.00-2011459.77%
SHW230217C003900002023-01-23 3:10PM EST390.000.050.000.050.00-1246581.25%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SHW230217P001450002023-01-06 11:16AM EST145.000.100.000.100.00-1795.70%
SHW230217P001500002023-01-06 11:16AM EST150.000.110.000.100.00-14389.84%
SHW230217P001650002023-01-05 12:02PM EST165.000.480.000.100.00--373.05%
SHW230217P001700002023-01-26 10:58AM EST170.000.060.000.100.00--1067.97%
SHW230217P001750002023-01-26 3:15PM EST175.000.040.001.150.00-6789.21%
SHW230217P001800002023-01-26 1:28PM EST180.000.050.000.200.00--1362.70%
SHW230217P001850002023-01-30 9:54AM EST185.000.050.000.200.00-115057.52%
SHW230217P001900002023-02-03 10:08AM EST190.000.100.000.30-0.23-69.70%113155.37%
SHW230217P001950002023-01-31 11:04AM EST195.000.250.000.600.00-10136555.96%
SHW230217P002000002023-02-02 3:42PM EST200.000.190.150.700.00-3940453.61%
SHW230217P002100002023-02-02 1:13PM EST210.000.300.350.850.00-431548.95%
SHW230217P002200002023-02-03 1:07PM EST220.000.800.751.00+0.10+14.29%1338137.53%
SHW230217P002300002023-02-03 11:56AM EST230.001.771.652.05+0.26+17.22%531331.41%
SHW230217P002400002023-02-03 12:58PM EST240.004.804.605.00+1.10+29.73%736627.90%
SHW230217P002500002023-02-02 3:19PM EST250.009.2510.2012.100.00-19233.00%
SHW230217P002600002023-02-02 12:18PM EST260.0015.5017.7020.800.00-335738.33%
SHW230217P002700002023-01-17 3:01PM EST270.0023.3327.5030.400.00-4846.02%
SHW230217P002900002023-02-01 3:00PM EST290.0048.8048.1050.000.00-1159.77%
SHW230217P003100002023-01-10 1:48PM EST310.0076.0867.8070.000.00-2075.64%