Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.969,10 -1.466,12 (-2,28%)
The Sherwin-Williams Company (SHW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517C00195000 | 2024-04-12 9:32AM EDT | 195.00 | 122.30 | 110.50 | 113.70 | 0.00 | - | 1 | 1 | 99.41% |
| SHW240517C00240000 | 2024-04-01 10:06AM EDT | 240.00 | 104.43 | 65.90 | 68.80 | 0.00 | - | - | 1 | 62.79% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 35.70 | 39.00 | 0.00 | - | - | 1 | 49.82% |
| SHW240517C00280000 | 2024-04-23 10:16AM EDT | 280.00 | 20.00 | 26.20 | 29.20 | 0.00 | - | 2 | 6 | 40.74% |
| SHW240517C00290000 | 2024-04-23 3:04PM EDT | 290.00 | 19.70 | 16.60 | 19.40 | +4.95 | +33.56% | 5 | 28 | 31.01% |
| SHW240517C00300000 | 2024-04-26 3:43PM EDT | 300.00 | 9.90 | 8.30 | 10.30 | -0.35 | -3.41% | 49 | 221 | 22.67% |
| SHW240517C00310000 | 2024-04-26 3:43PM EDT | 310.00 | 4.00 | 3.90 | 4.20 | +0.04 | +1.01% | 37 | 432 | 19.67% |
| SHW240517C00320000 | 2024-04-26 2:57PM EDT | 320.00 | 1.30 | 1.15 | 1.40 | -0.25 | -16.13% | 48 | 753 | 19.47% |
| SHW240517C00330000 | 2024-04-26 9:55AM EDT | 330.00 | 0.32 | 0.30 | 0.40 | -0.18 | -36.00% | 8 | 306 | 19.95% |
| SHW240517C00340000 | 2024-04-26 1:04PM EDT | 340.00 | 0.18 | 0.05 | 0.20 | +0.01 | +5.88% | 2 | 205 | 22.90% |
| SHW240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 35.91% |
| SHW240517C00360000 | 2024-04-25 12:22PM EDT | 360.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 130 | 29.79% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 144 | 31.35% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 52.25% |
| SHW240517C00390000 | 2024-04-01 9:30AM EDT | 390.00 | 1.34 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 50.73% |
| SHW240517C00400000 | 2024-04-02 10:15AM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 55.08% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517P00240000 | 2024-04-22 9:49AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 53.39% |
| SHW240517P00260000 | 2024-04-25 12:27PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,133 | 31.06% |
| SHW240517P00270000 | 2024-04-25 2:49PM EDT | 270.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 4 | 359 | 26.27% |
| SHW240517P00280000 | 2024-04-25 2:49PM EDT | 280.00 | 0.38 | 0.20 | 0.75 | 0.00 | - | 27 | 90 | 27.42% |
| SHW240517P00290000 | 2024-04-26 3:44PM EDT | 290.00 | 1.09 | 0.85 | 1.35 | -0.06 | -5.22% | 226 | 430 | 22.89% |
| SHW240517P00300000 | 2024-04-26 3:03PM EDT | 300.00 | 2.70 | 2.80 | 3.10 | -1.00 | -27.03% | 51 | 258 | 19.86% |
| SHW240517P00310000 | 2024-04-26 3:43PM EDT | 310.00 | 7.20 | 7.10 | 7.60 | -1.20 | -14.29% | 41 | 916 | 19.15% |
| SHW240517P00320000 | 2024-04-26 10:16AM EDT | 320.00 | 12.30 | 14.10 | 17.00 | -1.70 | -12.14% | 3 | 1,467 | 28.63% |
| SHW240517P00330000 | 2024-04-23 1:46PM EDT | 330.00 | 26.40 | 22.80 | 25.60 | 0.00 | - | 5 | 118 | 31.36% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 32.20 | 35.00 | 0.00 | - | 1 | 31 | 35.32% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 42.20 | 45.40 | 0.00 | - | 10 | 0 | 44.96% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 51.80 | 55.10 | 0.00 | - | 10 | 0 | 49.21% |
© 2024 Yahoo. Todos os direitos reservados.