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
62.683,78 -1.491,36 (-2,32%)
The Sherwin-Williams Company (SHW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240920C00250000 | 2024-01-18 1:09PM EDT | 250.00 | 64.74 | 67.40 | 71.00 | 0.00 | - | 4 | 4 | 51.42% |
| SHW240920C00260000 | 2024-03-05 2:27PM EDT | 260.00 | 86.19 | 75.90 | 80.00 | 0.00 | - | 1 | 5 | 72.50% |
| SHW240920C00270000 | 2024-04-24 12:48PM EDT | 270.00 | 41.10 | 44.70 | 47.70 | 0.00 | - | 2 | 0 | 34.95% |
| SHW240920C00290000 | 2024-03-21 9:31AM EDT | 290.00 | 62.41 | 31.60 | 33.50 | 0.00 | - | 3 | 11 | 32.37% |
| SHW240920C00300000 | 2024-04-26 3:37PM EDT | 300.00 | 24.00 | 21.90 | 24.40 | +2.60 | +12.15% | 1 | 39 | 27.41% |
| SHW240920C00310000 | 2024-04-25 3:59PM EDT | 310.00 | 17.62 | 17.50 | 18.20 | 0.00 | - | 2 | 25 | 25.55% |
| SHW240920C00320000 | 2024-04-24 3:46PM EDT | 320.00 | 11.30 | 12.90 | 13.50 | 0.00 | - | 9 | 22 | 24.65% |
| SHW240920C00330000 | 2024-04-26 10:41AM EDT | 330.00 | 10.30 | 9.20 | 9.80 | +0.30 | +3.00% | 2 | 146 | 24.03% |
| SHW240920C00340000 | 2024-04-26 12:26PM EDT | 340.00 | 6.50 | 6.40 | 6.90 | +1.00 | +18.18% | 3 | 106 | 23.48% |
| SHW240920C00350000 | 2024-04-25 3:59PM EDT | 350.00 | 4.35 | 4.30 | 4.90 | 0.00 | - | 1 | 154 | 23.36% |
| SHW240920C00360000 | 2024-04-25 10:06AM EDT | 360.00 | 2.48 | 2.50 | 3.20 | 0.00 | - | 2 | 68 | 22.78% |
| SHW240920C00370000 | 2024-04-24 10:54AM EDT | 370.00 | 1.70 | 1.80 | 4.20 | 0.00 | - | 5 | 343 | 27.53% |
| SHW240920C00380000 | 2024-04-23 10:28AM EDT | 380.00 | 0.91 | 1.05 | 1.50 | 0.00 | - | 1 | 31 | 22.83% |
| SHW240920C00390000 | 2024-04-23 3:53PM EDT | 390.00 | 0.85 | 0.70 | 1.10 | 0.00 | - | 1 | 39 | 23.28% |
| SHW240920C00400000 | 2024-04-24 10:53AM EDT | 400.00 | 0.64 | 0.30 | 1.05 | 0.00 | - | 3 | 483 | 24.92% |
| SHW240920C00410000 | 2024-04-24 10:53AM EDT | 410.00 | 0.46 | 0.15 | 0.90 | 0.00 | - | 3 | 1 | 25.94% |
| SHW240920C00420000 | 2024-04-16 9:40AM EDT | 420.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 26.75% |
| SHW240920C00450000 | 2024-02-15 10:30AM EDT | 450.00 | 0.40 | 0.55 | 1.35 | 0.00 | - | 5 | 5 | 34.78% |
| SHW240920C00470000 | 2024-04-03 1:42PM EDT | 470.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 1 | 24 | 33.41% |
| SHW240920C00480000 | 2024-02-28 10:30AM EDT | 480.00 | 0.35 | 0.05 | 1.05 | 0.00 | - | - | 3 | 37.55% |
| SHW240920C00490000 | 2024-03-05 10:30AM EDT | 490.00 | 0.45 | 0.40 | 0.85 | 0.00 | - | - | 11 | 37.57% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240920P00155000 | 2024-02-12 1:57PM EDT | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 55.32% |
| SHW240920P00210000 | 2024-04-23 2:54PM EDT | 210.00 | 0.88 | 0.05 | 0.75 | 0.00 | - | 6 | 7 | 33.03% |
| SHW240920P00220000 | 2024-02-26 4:17PM EDT | 220.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 29.54% |
| SHW240920P00240000 | 2024-04-19 12:40PM EDT | 240.00 | 1.29 | 1.00 | 1.50 | -0.88 | -40.55% | 1 | 6 | 26.58% |
| SHW240920P00250000 | 2024-04-25 1:23PM EDT | 250.00 | 2.20 | 1.75 | 2.20 | 0.00 | - | 1 | 8 | 25.43% |
| SHW240920P00260000 | 2024-04-18 12:15PM EDT | 260.00 | 3.80 | 2.70 | 3.30 | 0.00 | - | 7 | 10 | 24.58% |
| SHW240920P00270000 | 2024-04-25 1:38PM EDT | 270.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 5 | 22 | 23.27% |
| SHW240920P00280000 | 2024-04-25 1:45PM EDT | 280.00 | 6.40 | 5.90 | 6.50 | 0.00 | - | 3 | 15 | 22.20% |
| SHW240920P00290000 | 2024-04-25 1:38PM EDT | 290.00 | 8.50 | 7.90 | 9.10 | -0.50 | -5.56% | 1 | 78 | 21.22% |
| SHW240920P00300000 | 2024-04-25 9:56AM EDT | 300.00 | 14.80 | 11.80 | 12.60 | 0.00 | - | 2 | 40 | 20.36% |
| SHW240920P00310000 | 2024-04-25 1:50PM EDT | 310.00 | 16.40 | 16.00 | 16.90 | 0.00 | - | 1 | 171 | 19.32% |
| SHW240920P00320000 | 2024-04-22 10:07AM EDT | 320.00 | 22.70 | 21.30 | 22.40 | 0.00 | - | 3 | 14 | 18.48% |
| SHW240920P00330000 | 2024-04-11 12:21PM EDT | 330.00 | 22.90 | 26.30 | 30.10 | 0.00 | - | 3 | 138 | 19.37% |
| SHW240920P00340000 | 2024-04-24 3:18PM EDT | 340.00 | 38.79 | 33.50 | 38.00 | 0.00 | - | 1 | 59 | 19.48% |
| SHW240920P00350000 | 2024-03-12 3:13PM EDT | 350.00 | 22.60 | 34.70 | 36.40 | 0.00 | - | 8 | 8 | 0.00% |
| SHW240920P00360000 | 2024-03-28 3:26PM EDT | 360.00 | 23.60 | 51.60 | 55.60 | 0.00 | - | 2 | 0 | 20.04% |
| SHW240920P00370000 | 2024-03-20 3:40PM EDT | 370.00 | 32.95 | 62.90 | 67.00 | 0.00 | - | - | 1 | 25.92% |
© 2024 Yahoo. Todos os direitos reservados.