Marchés français ouverture 4 h 10 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 008,72 +245,69 (+1,38 %) Bitcoin EUR
53 605,84 -2 181,32 (-3,91 %)
The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517C00195000 | 2024-04-12 9:32AM EDT | 195.00 | 122.30 | 106.90 | 110.40 | 0.00 | - | 1 | 1 | 99.56% |
| SHW240517C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.07 | 62.40 | 65.60 | 0.00 | - | 1 | 0 | 65.43% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 32.80 | 36.00 | 0.00 | - | - | 1 | 54.81% |
| SHW240517C00280000 | 2024-04-23 10:16AM EDT | 280.00 | 20.00 | 22.60 | 26.50 | 0.00 | - | 2 | 6 | 45.83% |
| SHW240517C00290000 | 2024-04-29 3:07PM EDT | 290.00 | 18.00 | 13.40 | 16.60 | 0.00 | - | 5 | 23 | 33.40% |
| SHW240517C00300000 | 2024-05-01 3:39PM EDT | 300.00 | 8.30 | 6.90 | 9.50 | +1.90 | +29.69% | 42 | 207 | 30.62% |
| SHW240517C00310000 | 2024-05-01 2:14PM EDT | 310.00 | 2.25 | 2.35 | 2.75 | +0.45 | +25.00% | 33 | 481 | 21.25% |
| SHW240517C00320000 | 2024-05-01 2:49PM EDT | 320.00 | 1.00 | 0.60 | 1.00 | +0.45 | +81.82% | 2 | 774 | 22.94% |
| SHW240517C00330000 | 2024-04-30 9:56AM EDT | 330.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 4 | 314 | 24.63% |
| SHW240517C00340000 | 2024-04-29 9:52AM EDT | 340.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 206 | 29.49% |
| SHW240517C00350000 | 2024-04-29 9:30AM EDT | 350.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 116 | 40.19% |
| SHW240517C00360000 | 2024-04-26 11:11AM EDT | 360.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 36.04% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 144 | 37.70% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 12 | 66.82% |
| SHW240517C00390000 | 2024-04-01 9:30AM EDT | 390.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SHW240517C00400000 | 2024-04-02 10:15AM EDT | 400.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 3 | 103 | 78.32% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517P00240000 | 2024-04-22 9:49AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 59.08% |
| SHW240517P00250000 | 2024-04-22 10:55AM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.24% |
| SHW240517P00260000 | 2024-04-25 12:27PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,133 | 33.69% |
| SHW240517P00270000 | 2024-05-01 10:29AM EDT | 270.00 | 0.35 | 0.05 | 0.60 | +0.18 | +105.88% | 75 | 359 | 36.40% |
| SHW240517P00280000 | 2024-04-30 3:09PM EDT | 280.00 | 0.53 | 0.25 | 0.40 | 0.00 | - | 1 | 89 | 24.76% |
| SHW240517P00290000 | 2024-05-01 3:31PM EDT | 290.00 | 0.70 | 1.05 | 1.30 | -1.35 | -65.85% | 727 | 637 | 22.71% |
| SHW240517P00300000 | 2024-05-01 3:32PM EDT | 300.00 | 2.60 | 3.50 | 4.00 | -2.00 | -43.48% | 90 | 263 | 21.87% |
| SHW240517P00310000 | 2024-04-30 12:37PM EDT | 310.00 | 10.50 | 8.90 | 9.50 | 0.00 | - | 124 | 952 | 21.66% |
| SHW240517P00320000 | 2024-05-01 11:24AM EDT | 320.00 | 19.50 | 16.90 | 19.20 | +7.20 | +58.54% | 2 | 1,467 | 32.13% |
| SHW240517P00330000 | 2024-04-23 1:46PM EDT | 330.00 | 26.40 | 25.00 | 27.70 | 0.00 | - | 5 | 118 | 31.89% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 35.40 | 37.60 | 0.00 | - | 1 | 22 | 38.75% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 45.10 | 47.60 | 0.00 | - | 10 | 0 | 45.91% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 54.90 | 57.80 | 0.00 | - | 10 | 0 | 54.93% |
