SHW - The Sherwin-Williams Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230616C00165000 | 2022-10-25 9:36AM EDT | 165.00 | 67.60 | 89.00 | 96.00 | 0.00 | - | - | 11 | 409.79% |
| SHW230616C00180000 | 2023-05-17 9:33AM EDT | 180.00 | 43.35 | 58.80 | 65.00 | 0.00 | - | 1 | 5 | 138.97% |
| SHW230616C00185000 | 2023-06-01 1:06PM EDT | 185.00 | 47.63 | 53.80 | 61.00 | 0.00 | - | 1 | 2 | 140.09% |
| SHW230616C00190000 | 2023-06-06 12:18PM EDT | 190.00 | 50.67 | 48.10 | 56.00 | 0.00 | - | 2 | 0 | 121.39% |
| SHW230616C00195000 | 2023-04-12 10:51AM EDT | 195.00 | 35.50 | 29.30 | 37.40 | 0.00 | - | - | 10 | 0.00% |
| SHW230616C00200000 | 2023-04-27 2:43PM EDT | 200.00 | 34.35 | 27.20 | 33.70 | 0.00 | - | 1 | 10 | 0.00% |
| SHW230616C00210000 | 2023-05-30 10:59AM EDT | 210.00 | 20.11 | 28.70 | 36.00 | 0.00 | - | 2 | 50 | 84.77% |
| SHW230616C00220000 | 2023-06-05 3:27PM EDT | 220.00 | 20.80 | 20.50 | 26.00 | 0.00 | - | 2 | 151 | 74.39% |
| SHW230616C00230000 | 2023-06-08 9:35AM EDT | 230.00 | 15.59 | 11.10 | 14.60 | 0.00 | - | 1 | 255 | 62.39% |
| SHW230616C00240000 | 2023-06-09 3:42PM EDT | 240.00 | 3.60 | 3.40 | 4.10 | -2.10 | -36.84% | 31 | 511 | 27.92% |
| SHW230616C00250000 | 2023-06-09 2:31PM EDT | 250.00 | 0.50 | 0.35 | 1.95 | -1.25 | -71.43% | 5 | 622 | 39.45% |
| SHW230616C00260000 | 2023-06-09 2:31PM EDT | 260.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 9 | 489 | 32.42% |
| SHW230616C00270000 | 2023-05-30 1:49PM EDT | 270.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 552 | 40.04% |
| SHW230616C00280000 | 2023-06-09 12:19PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,077 | 46.09% |
| SHW230616C00290000 | 2023-05-26 10:00AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 108 | 58.20% |
| SHW230616C00300000 | 2023-02-27 10:30AM EDT | 300.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | 1 | 79 | 97.22% |
| SHW230616C00310000 | 2023-05-19 10:33AM EDT | 310.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 75.78% |
| SHW230616C00320000 | 2023-04-18 10:19AM EDT | 320.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 86.72% |
| SHW230616C00330000 | 2023-05-22 11:37AM EDT | 330.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 582 | 91.60% |
| SHW230616C00340000 | 2023-04-17 11:15AM EDT | 340.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 23 | 29 | 102.54% |
| SHW230616C00350000 | 2023-04-24 1:26PM EDT | 350.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 106.25% |
| SHW230616C00360000 | 2023-04-20 2:59PM EDT | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 66 | 127.34% |
| SHW230616C00370000 | 2023-03-20 9:49AM EDT | 370.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 14 | 142.19% |
| SHW230616C00380000 | 2023-04-25 11:22AM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 75 | 126.17% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW230616P00105000 | 2023-01-06 2:39PM EDT | 105.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 385.94% |
| SHW230616P00110000 | 2023-03-10 3:46PM EDT | 110.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 297.36% |
| SHW230616P00115000 | 2023-04-27 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 207.03% |
| SHW230616P00120000 | 2022-12-08 11:47AM EDT | 120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 339.60% |
| SHW230616P00125000 | 2022-11-23 1:32PM EDT | 125.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 322.51% |
| SHW230616P00130000 | 2023-04-03 9:35AM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 175.00% |
| SHW230616P00135000 | 2023-04-12 10:14AM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 165.23% |
| SHW230616P00145000 | 2023-03-09 10:59AM EDT | 145.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 203.61% |
| SHW230616P00150000 | 2023-05-11 11:32AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 121.88% |
| SHW230616P00155000 | 2023-04-25 9:40AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 94 | 128.52% |
| SHW230616P00160000 | 2023-05-03 10:18AM EDT | 160.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 107.03% |
| SHW230616P00165000 | 2023-05-15 12:24PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 107.03% |
| SHW230616P00170000 | 2023-05-08 3:13PM EDT | 170.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 45 | 99.22% |
| SHW230616P00175000 | 2023-05-12 2:01PM EDT | 175.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 3 | 20 | 96.09% |
| SHW230616P00180000 | 2023-05-19 12:05PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 88.48% |
| SHW230616P00185000 | 2023-06-07 2:28PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 889 | 71.48% |
| SHW230616P00190000 | 2023-06-07 10:22AM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 133 | 73.63% |
| SHW230616P00195000 | 2023-06-01 2:14PM EDT | 195.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 4 | 384 | 86.13% |
| SHW230616P00200000 | 2023-06-09 12:41PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 441 | 51.95% |
| SHW230616P00210000 | 2023-06-08 3:34PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 385 | 50.49% |
| SHW230616P00220000 | 2023-06-09 3:19PM EDT | 220.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 3 | 308 | 37.50% |
| SHW230616P00230000 | 2023-06-09 3:54PM EDT | 230.00 | 0.65 | 0.20 | 1.10 | +0.33 | +103.12% | 7 | 783 | 35.52% |
| SHW230616P00240000 | 2023-06-09 3:54PM EDT | 240.00 | 2.62 | 2.35 | 3.30 | +0.57 | +27.80% | 10 | 430 | 27.61% |
| SHW230616P00250000 | 2023-06-08 9:30AM EDT | 250.00 | 9.80 | 8.80 | 13.70 | 0.00 | - | 2 | 56 | 61.05% |
| SHW230616P00260000 | 2023-03-23 3:08PM EDT | 260.00 | 51.00 | 26.10 | 28.00 | 0.00 | - | 9 | 10 | 112.77% |
| SHW230616P00270000 | 2023-05-31 3:45PM EDT | 270.00 | 40.87 | 26.60 | 34.00 | 0.00 | - | 6 | 6 | 64.28% |
| SHW230616P00280000 | 2023-05-31 3:45PM EDT | 280.00 | 50.90 | 36.40 | 44.00 | 0.00 | - | - | 0 | 76.66% |
| SHW230616P00290000 | 2022-11-23 11:09AM EDT | 290.00 | 46.53 | 46.20 | 52.70 | 0.00 | - | 3 | 3 | 67.29% |
| SHW230616P00300000 | 2023-05-30 3:02PM EDT | 300.00 | 72.60 | 56.60 | 64.00 | 0.00 | - | 2 | 1 | 103.96% |
