Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
38.320,52 +768,36 (+2,05%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.161,84 -276,08 (-0,44%) CMC Crypto 200
1.435,69 +20,93 (+1,48%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
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 | 105.60 | 109.50 | 0.00 | - | 1 | 1 | 75.49% |
| SHW240517C00240000 | 2024-04-01 10:06AM EDT | 240.00 | 104.43 | 61.50 | 65.10 | 0.00 | - | - | 1 | 56.76% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 31.50 | 35.70 | 0.00 | - | - | 1 | 47.67% |
| SHW240517C00280000 | 2024-04-23 10:16AM EDT | 280.00 | 20.00 | 22.90 | 25.50 | -8.60 | -30.07% | 2 | 5 | 36.43% |
| SHW240517C00290000 | 2024-04-23 3:04PM EDT | 290.00 | 14.75 | 14.20 | 17.20 | -15.87 | -51.83% | 32 | 3 | 32.37% |
| SHW240517C00300000 | 2024-04-23 2:41PM EDT | 300.00 | 8.25 | 8.00 | 8.50 | -7.75 | -48.44% | 268 | 92 | 23.56% |
| SHW240517C00310000 | 2024-04-23 3:52PM EDT | 310.00 | 3.50 | 3.40 | 3.70 | -6.23 | -64.03% | 68 | 366 | 21.88% |
| SHW240517C00320000 | 2024-04-23 3:02PM EDT | 320.00 | 1.28 | 1.20 | 1.50 | -4.19 | -76.60% | 59 | 720 | 22.27% |
| SHW240517C00330000 | 2024-04-23 3:13PM EDT | 330.00 | 0.45 | 0.40 | 0.50 | -2.15 | -82.69% | 40 | 300 | 22.36% |
| SHW240517C00340000 | 2024-04-23 12:12PM EDT | 340.00 | 0.20 | 0.15 | 0.35 | -0.98 | -83.05% | 29 | 197 | 26.17% |
| SHW240517C00350000 | 2024-04-23 12:32PM EDT | 350.00 | 0.15 | 0.00 | 0.20 | -0.50 | -76.92% | 7 | 112 | 28.47% |
| SHW240517C00360000 | 2024-04-23 1:15PM EDT | 360.00 | 0.03 | 0.00 | 0.05 | -0.38 | -92.68% | 13 | 128 | 27.44% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 110 | 35 | 31.25% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 0.10 | -0.89 | -91.75% | 3 | 14 | 37.70% |
| SHW240517C00390000 | 2024-04-01 9:30AM EDT | 390.00 | 1.34 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 55.96% |
| SHW240517C00400000 | 2024-04-02 10:15AM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 53.76% |
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 | 0.10 | 0.00 | - | 1 | 75 | 39.26% |
| SHW240517P00260000 | 2024-04-23 12:41PM EDT | 260.00 | 0.15 | 0.00 | 0.20 | -0.15 | -50.00% | 8 | 1,133 | 29.93% |
| SHW240517P00270000 | 2024-04-23 3:04PM EDT | 270.00 | 0.41 | 0.25 | 0.60 | -0.30 | -42.25% | 81 | 321 | 29.10% |
| SHW240517P00280000 | 2024-04-23 2:58PM EDT | 280.00 | 0.94 | 0.75 | 1.00 | -0.40 | -29.85% | 84 | 63 | 24.66% |
| SHW240517P00290000 | 2024-04-23 3:46PM EDT | 290.00 | 2.55 | 2.10 | 2.35 | -0.39 | -13.27% | 207 | 312 | 22.52% |
| SHW240517P00300000 | 2024-04-23 3:43PM EDT | 300.00 | 5.78 | 5.10 | 5.50 | +0.31 | +5.67% | 314 | 472 | 21.47% |
| SHW240517P00310000 | 2024-04-23 3:21PM EDT | 310.00 | 11.00 | 10.40 | 11.00 | +1.90 | +20.88% | 49 | 945 | 20.69% |
| SHW240517P00320000 | 2024-04-23 10:41AM EDT | 320.00 | 24.30 | 16.80 | 19.90 | +9.91 | +68.87% | 1 | 1,468 | 25.93% |
| SHW240517P00330000 | 2024-04-23 1:46PM EDT | 330.00 | 26.40 | 26.80 | 29.50 | +2.20 | +9.09% | 5 | 1,396 | 31.79% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 36.20 | 39.00 | 0.00 | - | 1 | 75 | 35.52% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 46.10 | 49.10 | +22.60 | +83.09% | 10 | 14 | 42.43% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 56.10 | 59.30 | +40.60 | +211.46% | 10 | 6 | 49.81% |
