Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.620,73 -482,93 (-0,78%)
The Sherwin-Williams Company (SHW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW260116C00120000 | 2024-02-08 3:43PM EDT | 120.00 | 197.50 | 225.00 | 230.00 | 0.00 | - | 1 | 30 | 135.31% |
| SHW260116C00150000 | 2024-05-15 10:02AM EDT | 150.00 | 177.00 | 152.00 | 157.00 | 0.00 | - | 1 | 2 | 51.47% |
| SHW260116C00170000 | 2024-04-26 10:55AM EDT | 170.00 | 150.55 | 145.00 | 150.00 | 0.00 | - | 2 | 2 | 58.23% |
| SHW260116C00185000 | 2023-10-24 11:36AM EDT | 185.00 | 78.80 | 108.50 | 113.00 | 0.00 | - | - | 1 | 21.29% |
| SHW260116C00190000 | 2023-09-22 2:17PM EDT | 190.00 | 91.15 | 75.00 | 78.30 | 0.00 | - | 1 | 44 | 0.00% |
| SHW260116C00200000 | 2024-03-04 4:51PM EDT | 200.00 | 154.50 | 148.50 | 153.00 | 0.00 | - | 1 | 1 | 79.70% |
| SHW260116C00210000 | 2024-02-27 3:34PM EDT | 210.00 | 135.30 | 152.00 | 157.00 | 0.00 | - | 2 | 2 | 87.64% |
| SHW260116C00220000 | 2024-02-22 11:35AM EDT | 220.00 | 119.00 | 139.50 | 144.50 | 0.00 | - | 1 | 1 | 79.70% |
| SHW260116C00230000 | 2023-11-29 4:36PM EDT | 230.00 | 76.71 | 106.00 | 110.50 | 0.00 | - | 1 | 1 | 53.84% |
| SHW260116C00240000 | 2024-04-15 2:58PM EDT | 240.00 | 102.20 | 97.50 | 101.30 | 0.00 | - | 1 | 2 | 50.67% |
| SHW260116C00250000 | 2023-12-27 2:12PM EDT | 250.00 | 94.18 | 81.30 | 84.50 | 0.00 | - | - | 1 | 42.73% |
| SHW260116C00260000 | 2023-11-17 3:13PM EDT | 260.00 | 55.43 | 83.50 | 88.00 | 0.00 | - | 3 | 3 | 49.28% |
| SHW260116C00270000 | 2024-06-12 9:43AM EDT | 270.00 | 67.50 | 58.50 | 62.90 | 0.00 | - | 1 | 4 | 34.06% |
| SHW260116C00280000 | 2024-06-11 1:24PM EDT | 280.00 | 54.19 | 52.00 | 56.50 | 0.00 | - | 5 | 9 | 32.96% |
| SHW260116C00290000 | 2024-02-27 4:20PM EDT | 290.00 | 75.93 | 89.60 | 94.00 | 0.00 | - | 2 | 2 | 61.23% |
| SHW260116C00300000 | 2024-04-30 1:15PM EDT | 300.00 | 49.50 | 45.50 | 49.80 | 0.00 | - | 1 | 7 | 34.39% |
| SHW260116C00310000 | 2024-06-12 11:38AM EDT | 310.00 | 40.85 | 35.50 | 39.50 | 0.00 | - | 1 | 17 | 30.10% |
| SHW260116C00320000 | 2024-06-11 1:24PM EDT | 320.00 | 33.19 | 30.50 | 34.50 | 0.00 | - | 5 | 20 | 29.19% |
| SHW260116C00330000 | 2024-06-07 9:52AM EDT | 330.00 | 28.70 | 26.50 | 31.00 | 0.00 | - | 10 | 28 | 29.09% |
| SHW260116C00340000 | 2024-06-11 3:42PM EDT | 340.00 | 25.30 | 23.00 | 27.50 | 0.00 | - | 36 | 40 | 28.78% |
| SHW260116C00350000 | 2024-06-07 10:38AM EDT | 350.00 | 19.90 | 19.50 | 24.00 | 0.00 | - | 1 | 23 | 28.27% |
| SHW260116C00360000 | 2024-06-03 11:56AM EDT | 360.00 | 20.20 | 16.50 | 21.00 | 0.00 | - | 1 | 39 | 27.90% |
| SHW260116C00370000 | 2024-06-10 1:06PM EDT | 370.00 | 14.86 | 13.50 | 18.50 | 0.00 | - | 2 | 54 | 27.70% |
| SHW260116C00380000 | 2024-04-03 2:56PM EDT | 380.00 | 33.52 | 20.40 | 22.30 | 0.00 | - | 1 | 2 | 32.03% |
| SHW260116C00400000 | 2024-06-07 3:53PM EDT | 400.00 | 8.92 | 7.70 | 12.00 | 0.00 | - | 4 | 12 | 26.77% |
| SHW260116C00410000 | 2024-01-22 4:28PM EDT | 410.00 | 16.20 | 14.10 | 17.80 | 0.00 | - | - | 4 | 32.81% |
| SHW260116C00420000 | 2023-12-14 3:42PM EDT | 420.00 | 14.97 | 10.90 | 13.80 | 0.00 | - | - | 37 | 30.77% |
| SHW260116C00430000 | 2024-04-10 10:12AM EDT | 430.00 | 16.50 | 10.60 | 12.30 | 0.00 | - | 1 | 20 | 30.61% |
| SHW260116C00450000 | 2024-04-23 3:18PM EDT | 450.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| SHW260116C00460000 | 2024-06-07 12:47PM EDT | 460.00 | 2.90 | 0.70 | 5.20 | 0.00 | - | 2 | 3 | 26.14% |
| SHW260116C00500000 | 2024-04-10 2:37PM EDT | 500.00 | 6.50 | 3.20 | 5.90 | 0.00 | - | 1 | 2 | 30.44% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW260116P00120000 | 2024-05-20 9:38AM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| SHW260116P00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 42.85% |
| SHW260116P00130000 | 2024-06-06 9:30AM EDT | 130.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 41.49% |
| SHW260116P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 40.16% |
| SHW260116P00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 3 | 38.86% |
| SHW260116P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 1.10 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 37.59% |
| SHW260116P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | - | 2 | 36.50% |
| SHW260116P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 1.35 | 0.10 | 3.10 | 0.00 | - | - | 1 | 35.55% |
| SHW260116P00175000 | 2023-11-08 1:49PM EDT | 175.00 | 7.98 | 3.20 | 6.90 | 0.00 | - | 1 | 1 | 37.32% |
| SHW260116P00180000 | 2024-01-02 11:27AM EDT | 180.00 | 5.30 | 3.50 | 4.50 | 0.00 | - | - | 1 | 31.53% |
| SHW260116P00185000 | 2023-12-28 2:14PM EDT | 185.00 | 5.50 | 4.60 | 5.90 | 0.00 | - | - | 1 | 32.62% |
| SHW260116P00190000 | 2024-04-23 1:04PM EDT | 190.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| SHW260116P00195000 | 2024-06-12 9:40AM EDT | 195.00 | 3.55 | 2.00 | 7.00 | 0.00 | - | 1 | 2 | 31.47% |
| SHW260116P00200000 | 2024-05-17 10:42AM EDT | 200.00 | 4.00 | 2.50 | 6.20 | 0.00 | - | 4 | 4 | 28.88% |
| SHW260116P00210000 | 2024-06-12 9:40AM EDT | 210.00 | 5.00 | 3.50 | 7.50 | 0.00 | - | 1 | 3 | 27.95% |
| SHW260116P00220000 | 2024-06-10 1:57PM EDT | 220.00 | 7.00 | 5.00 | 8.50 | 0.00 | - | 3 | 3 | 26.45% |
| SHW260116P00230000 | 2024-05-08 9:30AM EDT | 230.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SHW260116P00240000 | 2024-06-07 3:23PM EDT | 240.00 | 10.30 | 8.50 | 11.20 | 0.00 | - | 2 | 8 | 23.81% |
| SHW260116P00250000 | 2024-04-23 11:45AM EDT | 250.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| SHW260116P00260000 | 2024-04-09 3:51PM EDT | 260.00 | 11.80 | 9.50 | 12.20 | 0.00 | - | - | 1 | 19.15% |
| SHW260116P00270000 | 2024-05-15 9:59AM EDT | 270.00 | 13.61 | 16.00 | 20.30 | 0.00 | - | 1 | 6 | 22.53% |
| SHW260116P00280000 | 2024-06-07 2:46PM EDT | 280.00 | 21.30 | 18.50 | 22.80 | 0.00 | - | 16 | 20 | 21.12% |
| SHW260116P00290000 | 2024-06-07 11:33AM EDT | 290.00 | 25.80 | 22.00 | 25.50 | 0.00 | - | 15 | 18 | 19.60% |
| SHW260116P00300000 | 2024-05-15 9:58AM EDT | 300.00 | 21.84 | 26.50 | 31.40 | 0.00 | - | 1 | 8 | 19.95% |
| SHW260116P00310000 | 2024-06-12 3:33PM EDT | 310.00 | 32.00 | 31.00 | 35.30 | 0.00 | - | 3 | 6 | 18.61% |
| SHW260116P00320000 | 2024-04-05 11:37AM EDT | 320.00 | 29.40 | 32.10 | 35.50 | 0.00 | - | 1 | 2 | 14.29% |
| SHW260116P00330000 | 2024-04-05 11:36AM EDT | 330.00 | 33.30 | 37.40 | 40.20 | 0.00 | - | 1 | 1 | 12.34% |
| SHW260116P00360000 | 2024-06-03 9:44AM EDT | 360.00 | 62.00 | 63.50 | 68.50 | 0.00 | - | 1 | 1 | 15.56% |
© 2024 Yahoo. Todos los derechos reservados.