Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240816C00230000 | 2024-07-23 12:08PM EDT | 230.00 | 110.00 | 118.30 | 122.10 | 0.00 | - | - | 2 | 97.56% |
| SHW240816C00240000 | 2024-06-28 9:55AM EDT | 240.00 | 59.03 | 108.20 | 112.10 | 0.00 | - | 1 | 1 | 88.13% |
| SHW240816C00260000 | 2024-06-21 2:04PM EDT | 260.00 | 44.32 | 60.90 | 65.50 | 0.00 | - | 1 | 1 | 0.00% |
| SHW240816C00270000 | 2024-07-22 9:56AM EDT | 270.00 | 52.63 | 78.90 | 82.00 | 0.00 | - | 1 | 1 | 68.04% |
| SHW240816C00280000 | 2024-07-23 3:05PM EDT | 280.00 | 66.00 | 68.30 | 71.50 | 0.00 | - | - | 0 | 53.25% |
| SHW240816C00290000 | 2024-07-19 1:49PM EDT | 290.00 | 33.92 | 58.70 | 62.50 | 0.00 | - | 1 | 10 | 53.82% |
| SHW240816C00300000 | 2024-07-25 11:58AM EDT | 300.00 | 46.86 | 49.20 | 51.70 | 0.00 | - | 3 | 166 | 53.98% |
| SHW240816C00310000 | 2024-07-23 3:58PM EDT | 310.00 | 40.85 | 38.90 | 42.30 | +5.85 | +16.71% | 1 | 827 | 48.69% |
| SHW240816C00320000 | 2024-07-26 11:12AM EDT | 320.00 | 28.70 | 28.30 | 33.00 | +10.70 | +59.44% | 1 | 1,133 | 42.87% |
| SHW240816C00330000 | 2024-07-26 2:51PM EDT | 330.00 | 21.33 | 20.30 | 23.50 | +1.80 | +9.22% | 18 | 195 | 35.11% |
| SHW240816C00340000 | 2024-07-26 2:23PM EDT | 340.00 | 13.08 | 12.50 | 14.00 | +4.24 | +47.96% | 42 | 259 | 26.13% |
| SHW240816C00350000 | 2024-07-26 3:36PM EDT | 350.00 | 6.00 | 6.20 | 6.70 | +1.80 | +42.86% | 117 | 146 | 21.17% |
| SHW240816C00360000 | 2024-07-26 3:50PM EDT | 360.00 | 2.61 | 2.55 | 2.90 | +0.86 | +49.14% | 188 | 84 | 20.66% |
| SHW240816C00370000 | 2024-07-26 2:43PM EDT | 370.00 | 1.00 | 0.85 | 1.45 | +0.11 | +12.36% | 521 | 24 | 22.71% |
| SHW240816C00380000 | 2024-07-26 3:20PM EDT | 380.00 | 0.20 | 0.15 | 0.85 | -0.05 | -20.00% | 12 | 19 | 25.49% |
| SHW240816C00390000 | 2024-07-25 9:30AM EDT | 390.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 28.35% |
| SHW240816C00410000 | 2024-07-23 10:09AM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 51.62% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240816P00240000 | 2024-07-24 3:28PM EDT | 240.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 74 | 78 | 90.60% |
| SHW240816P00250000 | 2024-06-26 9:50AM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 4 | 68.51% |
| SHW240816P00260000 | 2024-07-26 11:35AM EDT | 260.00 | 0.07 | 0.00 | 0.70 | -0.02 | -22.22% | 3 | 23 | 60.79% |
| SHW240816P00270000 | 2024-07-26 12:57PM EDT | 270.00 | 0.08 | 0.00 | 0.65 | -0.13 | -61.90% | 3 | 35 | 53.37% |
| SHW240816P00280000 | 2024-07-25 10:06AM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 174 | 41.75% |
| SHW240816P00290000 | 2024-07-26 2:53PM EDT | 290.00 | 0.16 | 0.00 | 0.30 | +0.01 | +6.67% | 12 | 89 | 39.84% |
| SHW240816P00300000 | 2024-07-26 3:03PM EDT | 300.00 | 0.09 | 0.05 | 0.50 | -0.12 | -57.14% | 1 | 1,017 | 36.87% |
| SHW240816P00310000 | 2024-07-25 1:03PM EDT | 310.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 5 | 797 | 32.96% |
| SHW240816P00320000 | 2024-07-26 2:53PM EDT | 320.00 | 0.55 | 0.45 | 0.55 | -0.25 | -31.25% | 30 | 371 | 24.10% |
| SHW240816P00330000 | 2024-07-26 3:12PM EDT | 330.00 | 1.07 | 0.95 | 1.10 | -0.68 | -38.86% | 130 | 507 | 20.89% |
| SHW240816P00340000 | 2024-07-26 12:30PM EDT | 340.00 | 2.80 | 2.60 | 2.90 | -1.96 | -41.18% | 1,477 | 154 | 19.70% |
| SHW240816P00350000 | 2024-07-26 3:41PM EDT | 350.00 | 6.70 | 6.10 | 6.70 | -3.30 | -33.00% | 132 | 252 | 18.84% |
| SHW240816P00360000 | 2024-07-24 2:36PM EDT | 360.00 | 24.22 | 11.70 | 15.30 | 0.00 | - | 20 | 10 | 26.21% |
