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
62.881,22 -1.592,37 (-2,47%)
The Sherwin-Williams Company (SHW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240621C00135000 | 2024-01-25 10:31AM EDT | 135.00 | 163.80 | 186.60 | 191.50 | 0.00 | - | 1 | 2 | 233.24% |
| SHW240621C00220000 | 2024-02-21 4:19PM EDT | 220.00 | 96.48 | 123.50 | 127.40 | 0.00 | - | 1 | 2 | 186.51% |
| SHW240621C00230000 | 2023-11-28 2:28PM EDT | 230.00 | 54.30 | 87.00 | 91.80 | 0.00 | - | - | 4 | 96.91% |
| SHW240621C00240000 | 2024-04-25 12:46PM EDT | 240.00 | 67.84 | 66.90 | 69.60 | 0.00 | - | 1 | 11 | 52.28% |
| SHW240621C00250000 | 2024-03-05 2:16PM EDT | 250.00 | 90.10 | 80.80 | 84.10 | 0.00 | - | 3 | 20 | 114.39% |
| SHW240621C00260000 | 2024-04-24 10:33AM EDT | 260.00 | 45.15 | 47.10 | 50.10 | 0.00 | - | 1 | 15 | 41.17% |
| SHW240621C00270000 | 2024-04-24 3:21PM EDT | 270.00 | 35.40 | 37.70 | 40.50 | 0.00 | - | 4 | 34 | 35.88% |
| SHW240621C00280000 | 2024-04-23 9:32AM EDT | 280.00 | 24.40 | 29.30 | 30.30 | 0.00 | - | 1 | 52 | 28.44% |
| SHW240621C00290000 | 2024-04-23 11:07AM EDT | 290.00 | 24.00 | 20.70 | 22.70 | +9.50 | +65.52% | 1 | 74 | 27.55% |
| SHW240621C00300000 | 2024-04-26 9:58AM EDT | 300.00 | 15.90 | 13.70 | 14.30 | +1.30 | +8.90% | 7 | 248 | 22.73% |
| SHW240621C00310000 | 2024-04-26 2:37PM EDT | 310.00 | 8.30 | 8.00 | 8.40 | -0.70 | -7.78% | 15 | 146 | 20.92% |
| SHW240621C00320000 | 2024-04-26 3:43PM EDT | 320.00 | 4.40 | 4.20 | 4.50 | -0.40 | -8.33% | 7 | 352 | 20.08% |
| SHW240621C00330000 | 2024-04-26 12:21PM EDT | 330.00 | 2.15 | 1.95 | 2.20 | 0.00 | - | 1 | 356 | 19.68% |
| SHW240621C00340000 | 2024-04-26 10:24AM EDT | 340.00 | 1.20 | 0.85 | 1.00 | +0.25 | +26.32% | 9 | 277 | 19.57% |
| SHW240621C00350000 | 2024-04-24 10:42AM EDT | 350.00 | 0.59 | 0.15 | 0.50 | +0.16 | +37.21% | 2 | 597 | 20.22% |
| SHW240621C00360000 | 2024-04-26 11:11AM EDT | 360.00 | 0.26 | 0.00 | 0.50 | +0.03 | +13.04% | 1 | 420 | 23.55% |
| SHW240621C00370000 | 2024-04-26 10:45AM EDT | 370.00 | 0.20 | 0.00 | 0.40 | +0.13 | +185.71% | 3 | 302 | 25.67% |
| SHW240621C00380000 | 2024-04-16 10:04AM EDT | 380.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 12 | 16 | 32.00% |
| SHW240621C00390000 | 2024-03-08 11:51AM EDT | 390.00 | 4.40 | 1.10 | 2.35 | 0.00 | - | 4 | 9 | 44.80% |
| SHW240621C00400000 | 2024-04-22 12:52PM EDT | 400.00 | 0.01 | 0.00 | 0.75 | -0.34 | -97.14% | 3 | 24 | 37.89% |
| SHW240621C00410000 | 2024-03-13 3:11PM EDT | 410.00 | 1.01 | 0.00 | 2.35 | 0.00 | - | 2 | 14 | 51.37% |
| SHW240621C00420000 | 2024-03-21 1:21PM EDT | 420.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 5 | 43.34% |
| SHW240621C00430000 | 2024-03-07 12:02PM EDT | 430.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | - | 1 | 53.21% |
| SHW240621C00440000 | 2023-12-21 2:32PM EDT | 440.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.39% |
| SHW240621C00450000 | 2024-01-12 3:51PM EDT | 450.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 46.09% |
| SHW240621C00460000 | 2024-03-07 1:17PM EDT | 460.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 26 | 51.27% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240621P00120000 | 2023-10-31 12:01PM EDT | 120.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 91.99% |
| SHW240621P00125000 | 2023-10-18 3:50PM EDT | 125.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 6 | 95.61% |
| SHW240621P00150000 | 2024-01-08 11:22AM EDT | 150.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 93.51% |
| SHW240621P00160000 | 2023-10-12 2:15PM EDT | 160.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | - | 2 | 97.88% |
| SHW240621P00170000 | 2023-10-25 12:33PM EDT | 170.00 | 2.55 | 0.10 | 2.80 | 0.00 | - | - | 0 | 88.72% |
| SHW240621P00180000 | 2024-01-10 4:03PM EDT | 180.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 64.50% |
| SHW240621P00185000 | 2023-11-08 4:09PM EDT | 185.00 | 2.08 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 77.93% |
| SHW240621P00190000 | 2023-12-05 1:17PM EDT | 190.00 | 1.00 | 0.15 | 2.70 | 0.00 | - | 2 | 5 | 73.90% |
| SHW240621P00200000 | 2023-11-03 9:30AM EDT | 200.00 | 4.39 | 1.45 | 1.60 | 0.00 | - | 1 | 29 | 68.09% |
| SHW240621P00210000 | 2024-04-25 12:25PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 53.52% |
| SHW240621P00220000 | 2024-01-25 11:09AM EDT | 220.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 47.85% |
| SHW240621P00230000 | 2024-04-22 9:31AM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 42.38% |
| SHW240621P00240000 | 2024-03-19 10:09AM EDT | 240.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 35 | 39.33% |
| SHW240621P00250000 | 2024-04-25 9:35AM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 31.91% |
| SHW240621P00260000 | 2024-04-26 10:41AM EDT | 260.00 | 0.48 | 0.35 | 0.60 | -0.32 | -40.00% | 24 | 50 | 25.61% |
| SHW240621P00270000 | 2024-04-26 10:41AM EDT | 270.00 | 0.78 | 0.75 | 1.00 | -0.47 | -37.60% | 12 | 430 | 23.37% |
| SHW240621P00280000 | 2024-04-26 10:34AM EDT | 280.00 | 1.45 | 1.55 | 1.75 | -0.90 | -38.30% | 1 | 536 | 21.35% |
| SHW240621P00290000 | 2024-04-26 3:43PM EDT | 290.00 | 3.10 | 3.00 | 3.30 | -1.00 | -24.39% | 15 | 240 | 19.97% |
| SHW240621P00300000 | 2024-04-26 3:46PM EDT | 300.00 | 5.90 | 5.70 | 6.10 | 0.00 | - | 3 | 157 | 18.92% |
| SHW240621P00310000 | 2024-04-26 2:38PM EDT | 310.00 | 10.10 | 10.00 | 10.50 | -0.10 | -0.98% | 11 | 257 | 17.88% |
| SHW240621P00320000 | 2024-04-26 10:19AM EDT | 320.00 | 14.60 | 16.10 | 17.40 | -2.50 | -14.62% | 12 | 78 | 18.52% |
| SHW240621P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 26.00 | 24.00 | 26.60 | 0.00 | - | 1 | 118 | 22.27% |
| SHW240621P00340000 | 2024-04-24 3:18PM EDT | 340.00 | 37.75 | 32.00 | 35.50 | 0.00 | - | 1 | 13 | 23.61% |
| SHW240621P00350000 | 2024-04-01 10:06AM EDT | 350.00 | 16.50 | 41.80 | 45.40 | 0.00 | - | 1 | 0 | 27.54% |
| SHW240621P00370000 | 2024-03-08 11:50AM EDT | 370.00 | 28.80 | 38.20 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHW240621P00390000 | 2024-04-04 1:15PM EDT | 390.00 | 54.00 | 81.80 | 85.20 | 0.00 | - | 2 | 0 | 41.21% |
| SHW240621P00400000 | 2024-02-26 3:50PM EDT | 400.00 | 77.25 | 51.30 | 55.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.