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
62.996,93 -1.347,96 (-2,09%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117C00105000 | 2023-04-13 2:45PM EDT | 105.00 | 129.60 | 124.00 | 133.00 | 0.00 | - | 7 | 8 | 0.00% |
| SHW250117C00110000 | 2024-01-10 12:19PM EDT | 110.00 | 190.40 | 202.10 | 207.00 | 0.00 | - | 7 | 0 | 99.37% |
| SHW250117C00120000 | 2024-01-10 12:31PM EDT | 120.00 | 181.21 | 192.60 | 197.50 | 0.00 | - | 23 | 10 | 93.55% |
| SHW250117C00125000 | 2022-09-12 11:30AM EDT | 125.00 | 129.00 | 90.50 | 100.50 | 0.00 | - | - | 0 | 0.00% |
| SHW250117C00160000 | 2024-04-26 10:55AM EDT | 160.00 | 152.55 | 149.10 | 153.20 | +47.32 | +44.97% | 2 | 2 | 57.78% |
| SHW250117C00180000 | 2023-10-24 11:36AM EDT | 180.00 | 72.75 | 103.50 | 108.50 | 0.00 | - | 1 | 8 | 0.00% |
| SHW250117C00185000 | 2023-09-14 12:52PM EDT | 185.00 | 98.73 | 77.30 | 80.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHW250117C00190000 | 2023-09-22 2:17PM EDT | 190.00 | 81.55 | 64.70 | 67.10 | 0.00 | - | 2 | 1 | 0.00% |
| SHW250117C00195000 | 2023-10-18 11:27AM EDT | 195.00 | 68.50 | 87.00 | 92.00 | 0.00 | - | - | 1 | 0.00% |
| SHW250117C00200000 | 2024-03-14 3:35PM EDT | 200.00 | 140.00 | 123.50 | 127.80 | 0.00 | - | 10 | 29 | 68.50% |
| SHW250117C00210000 | 2024-02-22 3:15PM EDT | 210.00 | 118.95 | 138.50 | 143.50 | 0.00 | - | 4 | 4 | 99.71% |
| SHW250117C00220000 | 2023-11-15 11:54AM EDT | 220.00 | 67.20 | 103.80 | 106.90 | 0.00 | - | 1 | 3 | 57.82% |
| SHW250117C00230000 | 2024-03-04 4:51PM EDT | 230.00 | 118.35 | 111.50 | 115.90 | 0.00 | - | 1 | 19 | 77.22% |
| SHW250117C00240000 | 2024-01-09 2:12PM EDT | 240.00 | 76.20 | 83.90 | 87.70 | 0.00 | - | 1 | 17 | 51.40% |
| SHW250117C00250000 | 2024-04-01 10:40AM EDT | 250.00 | 103.00 | 67.00 | 70.30 | 0.00 | - | 1 | 34 | 37.30% |
| SHW250117C00260000 | 2024-03-05 2:27PM EDT | 260.00 | 90.21 | 82.60 | 85.30 | 0.00 | - | 1 | 70 | 60.70% |
| SHW250117C00270000 | 2024-02-28 4:08PM EDT | 270.00 | 75.55 | 88.50 | 92.50 | 0.00 | - | 4 | 74 | 73.38% |
| SHW250117C00280000 | 2024-04-24 11:50AM EDT | 280.00 | 41.70 | 45.40 | 47.00 | 0.00 | - | 1 | 136 | 32.21% |
| SHW250117C00290000 | 2024-04-18 1:40PM EDT | 290.00 | 43.10 | 38.10 | 39.60 | 0.00 | - | 2 | 106 | 30.28% |
| SHW250117C00300000 | 2024-04-24 2:25PM EDT | 300.00 | 30.16 | 30.80 | 33.50 | 0.00 | - | 8 | 306 | 29.28% |
| SHW250117C00310000 | 2024-04-26 12:41PM EDT | 310.00 | 27.30 | 26.50 | 27.60 | +2.40 | +9.64% | 3 | 105 | 28.01% |
| SHW250117C00320000 | 2024-04-26 12:53PM EDT | 320.00 | 22.10 | 21.40 | 22.50 | -4.00 | -15.33% | 19 | 86 | 27.02% |
| SHW250117C00330000 | 2024-04-26 12:41PM EDT | 330.00 | 18.00 | 17.50 | 18.30 | +2.00 | +12.50% | 2 | 52 | 26.40% |
| SHW250117C00340000 | 2024-04-18 10:21AM EDT | 340.00 | 19.28 | 13.90 | 14.60 | 0.00 | - | 1 | 59 | 25.74% |
| SHW250117C00350000 | 2024-04-26 2:07PM EDT | 350.00 | 11.27 | 10.80 | 11.80 | -0.23 | -2.00% | 10 | 120 | 25.51% |
| SHW250117C00360000 | 2024-04-18 10:44AM EDT | 360.00 | 12.91 | 6.70 | 9.00 | 0.00 | - | 14 | 143 | 24.76% |
| SHW250117C00370000 | 2024-04-23 10:09AM EDT | 370.00 | 5.00 | 6.20 | 6.90 | 0.00 | - | 2 | 171 | 24.31% |
| SHW250117C00380000 | 2024-04-26 2:07PM EDT | 380.00 | 5.02 | 4.70 | 5.20 | -5.28 | -51.26% | 10 | 413 | 23.88% |
| SHW250117C00390000 | 2024-04-17 3:53PM EDT | 390.00 | 6.10 | 3.50 | 3.90 | 0.00 | - | 1 | 63 | 23.56% |
| SHW250117C00400000 | 2024-04-23 9:31AM EDT | 400.00 | 3.00 | 2.55 | 2.90 | 0.00 | - | 1 | 11 | 23.29% |
| SHW250117C00410000 | 2024-04-05 10:10AM EDT | 410.00 | 7.50 | 1.85 | 2.35 | 0.00 | - | 13 | 47 | 23.57% |
| SHW250117C00420000 | 2024-04-25 12:30PM EDT | 420.00 | 1.40 | 0.15 | 1.65 | 0.00 | - | 1 | 25 | 23.11% |
| SHW250117C00430000 | 2024-04-16 12:29PM EDT | 430.00 | 2.46 | 1.05 | 1.35 | 0.00 | - | 2 | 13 | 23.44% |
| SHW250117C00440000 | 2024-04-09 10:12AM EDT | 440.00 | 3.40 | 0.55 | 1.30 | 0.00 | - | 2 | 39 | 24.49% |
| SHW250117C00450000 | 2024-04-22 1:40PM EDT | 450.00 | 0.70 | 0.55 | 1.15 | -0.40 | -36.36% | 1 | 3 | 25.09% |
| SHW250117C00460000 | 2024-01-16 4:11PM EDT | 460.00 | 1.05 | 0.40 | 2.50 | 0.00 | - | - | 0 | 30.55% |
| SHW250117C00470000 | 2024-04-24 3:50PM EDT | 470.00 | 0.50 | 0.05 | 0.95 | 0.00 | - | 1 | 101 | 26.42% |
| SHW250117C00480000 | 2024-04-16 12:29PM EDT | 480.00 | 0.72 | 0.05 | 0.85 | 0.00 | - | 2 | 2 | 26.94% |
| SHW250117C00500000 | 2024-04-05 1:56PM EDT | 500.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 28.33% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117P00105000 | 2024-01-24 11:10AM EDT | 105.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 5 | 93 | 62.82% |
| SHW250117P00110000 | 2024-02-27 11:21AM EDT | 110.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 7 | 53.42% |
| SHW250117P00115000 | 2023-04-21 10:45AM EDT | 115.00 | 3.41 | 0.45 | 3.70 | 0.00 | - | 1 | 1 | 68.60% |
| SHW250117P00120000 | 2023-05-02 11:35AM EDT | 120.00 | 4.42 | 0.50 | 6.30 | 0.00 | - | 1 | 1 | 73.27% |
| SHW250117P00125000 | 2023-08-22 9:30AM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SHW250117P00130000 | 2023-03-22 9:59AM EDT | 130.00 | 6.00 | 2.90 | 6.50 | 0.00 | - | 1 | 2 | 73.22% |
| SHW250117P00135000 | 2023-10-26 9:32AM EDT | 135.00 | 2.50 | 0.15 | 2.15 | 0.00 | - | 4 | 0 | 52.22% |
| SHW250117P00140000 | 2023-09-15 12:59PM EDT | 140.00 | 1.67 | 1.35 | 2.65 | 0.00 | - | 1 | 3 | 55.69% |
| SHW250117P00145000 | 2023-05-15 3:56PM EDT | 145.00 | 5.60 | 0.60 | 7.10 | 0.00 | - | 1 | 2 | 61.93% |
| SHW250117P00150000 | 2023-11-22 10:54AM EDT | 150.00 | 1.30 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 53.13% |
| SHW250117P00155000 | 2023-06-15 2:53PM EDT | 155.00 | 4.00 | 1.85 | 5.30 | 0.00 | - | 1 | 15 | 56.15% |
| SHW250117P00160000 | 2023-09-20 10:07AM EDT | 160.00 | 2.95 | 4.70 | 5.00 | 0.00 | - | 15 | 37 | 58.30% |
| SHW250117P00165000 | 2023-09-21 2:09PM EDT | 165.00 | 3.90 | 5.30 | 5.80 | 0.00 | - | - | 13 | 58.12% |
| SHW250117P00170000 | 2024-04-24 3:33PM EDT | 170.00 | 0.40 | 1.45 | 0.75 | 0.00 | - | 1 | 37 | 36.13% |
| SHW250117P00175000 | 2023-12-01 4:39PM EDT | 175.00 | 2.40 | 0.70 | 4.30 | 0.00 | - | 2 | 5 | 49.97% |
| SHW250117P00180000 | 2024-04-22 11:53AM EDT | 180.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 2 | 18 | 33.74% |
| SHW250117P00185000 | 2024-01-16 2:44PM EDT | 185.00 | 2.50 | 0.65 | 2.60 | 0.00 | - | 5 | 28 | 40.45% |
| SHW250117P00190000 | 2023-12-08 12:27PM EDT | 190.00 | 3.03 | 2.95 | 3.20 | 0.00 | - | 5 | 35 | 40.68% |
| SHW250117P00195000 | 2023-11-28 3:13PM EDT | 195.00 | 4.30 | 2.50 | 3.10 | 0.00 | - | 2 | 145 | 38.57% |
| SHW250117P00200000 | 2024-04-17 10:55AM EDT | 200.00 | 1.10 | 0.25 | 1.45 | 0.00 | - | 1 | 142 | 30.92% |
| SHW250117P00210000 | 2024-04-19 10:19AM EDT | 210.00 | 1.85 | 0.45 | 1.85 | 0.00 | - | 2 | 85 | 29.47% |
| SHW250117P00220000 | 2024-04-23 12:31PM EDT | 220.00 | 2.25 | 1.50 | 2.00 | 0.00 | - | 6 | 253 | 26.98% |
| SHW250117P00230000 | 2024-04-22 2:53PM EDT | 230.00 | 2.80 | 2.40 | 2.75 | 0.00 | - | 15 | 195 | 26.10% |
| SHW250117P00240000 | 2024-04-25 2:09PM EDT | 240.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 4 | 227 | 25.18% |
| SHW250117P00250000 | 2024-04-25 1:38PM EDT | 250.00 | 5.00 | 4.50 | 4.90 | 0.00 | - | 10 | 177 | 24.24% |
| SHW250117P00260000 | 2024-03-22 9:30AM EDT | 260.00 | 4.32 | 7.70 | 8.10 | 0.00 | - | 1 | 111 | 25.70% |
| SHW250117P00270000 | 2024-04-05 2:15PM EDT | 270.00 | 6.50 | 7.60 | 8.40 | 0.00 | - | 1 | 91 | 22.47% |
| SHW250117P00280000 | 2024-04-22 12:39PM EDT | 280.00 | 10.20 | 10.10 | 10.80 | -1.30 | -11.30% | 1 | 934 | 21.57% |
| SHW250117P00290000 | 2024-04-11 12:25PM EDT | 290.00 | 12.10 | 12.70 | 13.80 | 0.00 | - | 2 | 81 | 20.73% |
| SHW250117P00300000 | 2024-04-19 2:33PM EDT | 300.00 | 19.40 | 16.50 | 17.50 | 0.00 | - | 1 | 104 | 19.95% |
| SHW250117P00310000 | 2024-04-23 10:49AM EDT | 310.00 | 25.70 | 20.60 | 21.80 | 0.00 | - | 5 | 29 | 19.06% |
| SHW250117P00320000 | 2024-04-11 12:22PM EDT | 320.00 | 22.80 | 24.10 | 27.00 | 0.00 | - | 13 | 74 | 18.30% |
| SHW250117P00330000 | 2024-04-22 2:33PM EDT | 330.00 | 31.00 | 31.50 | 33.40 | 0.00 | - | 1 | 347 | 17.94% |
| SHW250117P00340000 | 2024-04-15 3:30PM EDT | 340.00 | 36.89 | 38.00 | 40.30 | 0.00 | - | 2 | 11 | 17.31% |
| SHW250117P00350000 | 2024-04-09 12:34PM EDT | 350.00 | 33.10 | 45.10 | 48.50 | 0.00 | - | 15 | 21 | 17.46% |
| SHW250117P00360000 | 2024-03-27 10:34AM EDT | 360.00 | 30.40 | 52.40 | 54.70 | 0.00 | - | 7 | 30 | 12.92% |
| SHW250117P00370000 | 2024-03-28 3:22PM EDT | 370.00 | 33.90 | 61.50 | 66.20 | 0.00 | - | 10 | 10 | 17.87% |
| SHW250117P00380000 | 2023-12-20 2:01PM EDT | 380.00 | 73.30 | 74.00 | 79.00 | 0.00 | - | 5 | 0 | 24.30% |
© 2024 Yahoo. Todos os direitos reservados.