The Sherwin-Williams Company (SHW)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW260116C00120000 | 2024-06-18 9:38AM EDT | 120.00 | 188.00 | 180.50 | 185.50 | 0.00 | - | 2 | 32 | 56.51% |
| SHW260116C00150000 | 2024-05-15 10:02AM EDT | 150.00 | 177.00 | 152.00 | 157.00 | 0.00 | - | 1 | 2 | 52.04% |
| SHW260116C00160000 | 2024-06-21 12:59PM EDT | 160.00 | 152.14 | 144.50 | 149.50 | 0.00 | - | 1 | 0 | 52.05% |
| SHW260116C00170000 | 2024-04-26 10:55AM EDT | 170.00 | 150.55 | 145.00 | 150.00 | 0.00 | - | 2 | 2 | 58.89% |
| SHW260116C00185000 | 2023-10-24 11:36AM EDT | 185.00 | 78.80 | 108.50 | 113.00 | 0.00 | - | - | 1 | 21.50% |
| 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 | 80.60% |
| SHW260116C00210000 | 2024-02-27 3:34PM EDT | 210.00 | 135.30 | 152.00 | 157.00 | 0.00 | - | 2 | 2 | 88.63% |
| SHW260116C00220000 | 2024-02-22 11:35AM EDT | 220.00 | 119.00 | 139.50 | 144.50 | 0.00 | - | 1 | 1 | 80.60% |
| SHW260116C00230000 | 2023-11-29 4:36PM EDT | 230.00 | 76.71 | 106.00 | 110.50 | 0.00 | - | 1 | 1 | 54.44% |
| SHW260116C00240000 | 2024-06-18 9:38AM EDT | 240.00 | 86.00 | 78.50 | 83.50 | 0.00 | - | 2 | 2 | 37.82% |
| SHW260116C00250000 | 2024-06-21 10:42AM EDT | 250.00 | 77.83 | 71.00 | 76.00 | 0.00 | - | 1 | 2 | 36.35% |
| SHW260116C00260000 | 2023-11-17 3:13PM EDT | 260.00 | 55.43 | 83.50 | 88.00 | 0.00 | - | 3 | 3 | 49.84% |
| SHW260116C00270000 | 2024-06-25 11:32AM EDT | 270.00 | 58.00 | 57.50 | 62.00 | 0.00 | - | 1 | 5 | 33.77% |
| SHW260116C00280000 | 2024-06-11 1:24PM EDT | 280.00 | 54.19 | 51.10 | 56.00 | 0.00 | - | 5 | 9 | 32.97% |
| SHW260116C00290000 | 2024-02-27 4:20PM EDT | 290.00 | 75.93 | 89.60 | 94.00 | 0.00 | - | 2 | 2 | 61.92% |
| SHW260116C00300000 | 2024-04-30 1:15PM EDT | 300.00 | 49.50 | 45.50 | 49.80 | 0.00 | - | 1 | 7 | 34.78% |
| SHW260116C00310000 | 2024-06-12 11:38AM EDT | 310.00 | 40.85 | 35.00 | 39.00 | 0.00 | - | 1 | 17 | 30.10% |
| SHW260116C00320000 | 2024-06-25 12:18PM EDT | 320.00 | 30.00 | 30.90 | 34.50 | 0.00 | - | 1 | 25 | 29.52% |
| SHW260116C00330000 | 2024-06-07 9:52AM EDT | 330.00 | 28.70 | 26.30 | 30.00 | 0.00 | - | 10 | 28 | 28.74% |
| SHW260116C00340000 | 2024-06-11 3:42PM EDT | 340.00 | 25.30 | 22.40 | 26.50 | 0.00 | - | 36 | 40 | 28.41% |
| SHW260116C00350000 | 2024-06-07 10:38AM EDT | 350.00 | 19.90 | 18.80 | 23.00 | 0.00 | - | 1 | 23 | 27.88% |
| SHW260116C00360000 | 2024-06-03 11:56AM EDT | 360.00 | 20.20 | 15.50 | 20.00 | 0.00 | - | 1 | 39 | 27.49% |
| SHW260116C00370000 | 2024-06-17 2:50PM EDT | 370.00 | 16.50 | 13.00 | 17.50 | 0.00 | - | 1 | 55 | 27.26% |
| SHW260116C00380000 | 2024-04-03 2:56PM EDT | 380.00 | 33.52 | 20.40 | 22.30 | 0.00 | - | 1 | 2 | 32.40% |
| SHW260116C00400000 | 2024-06-07 3:53PM EDT | 400.00 | 8.92 | 6.80 | 11.50 | 0.00 | - | 4 | 12 | 26.64% |
| SHW260116C00410000 | 2024-01-22 4:28PM EDT | 410.00 | 16.20 | 14.10 | 17.80 | 0.00 | - | - | 4 | 33.18% |
| SHW260116C00420000 | 2023-12-14 3:42PM EDT | 420.00 | 14.97 | 10.90 | 13.80 | 0.00 | - | - | 37 | 31.11% |
| SHW260116C00430000 | 2024-04-10 10:12AM EDT | 430.00 | 16.50 | 10.60 | 12.30 | 0.00 | - | 1 | 20 | 30.95% |
| 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 | 0.60 | 5.00 | 0.00 | - | 2 | 3 | 26.17% |
| SHW260116C00500000 | 2024-04-10 2:37PM EDT | 500.00 | 6.50 | 3.20 | 5.90 | 0.00 | - | 1 | 2 | 30.79% |
認沽盤範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW260116P00120000 | 2024-05-20 9:38AM EDT | 120.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 2 | 9 | 44.54% |
| SHW260116P00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 2 | 3 | 43.14% |
| SHW260116P00130000 | 2024-06-06 9:30AM EDT | 130.00 | 0.80 | 0.05 | 2.75 | 0.00 | - | 1 | 4 | 43.03% |
| SHW260116P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 40.61% |
| SHW260116P00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 3 | 39.31% |
| SHW260116P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 1.10 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 38.02% |
| SHW260116P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | - | 2 | 36.91% |
| SHW260116P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | - | 1 | 35.96% |
| SHW260116P00175000 | 2023-11-08 1:49PM EDT | 175.00 | 7.98 | 3.20 | 6.90 | 0.00 | - | 1 | 1 | 37.74% |
| SHW260116P00180000 | 2024-01-02 11:27AM EDT | 180.00 | 5.30 | 3.50 | 4.50 | 0.00 | - | - | 1 | 31.89% |
| SHW260116P00185000 | 2023-12-28 2:14PM EDT | 185.00 | 5.50 | 4.60 | 5.90 | 0.00 | - | - | 1 | 32.99% |
| 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 | 1.50 | 6.20 | 0.00 | - | 1 | 2 | 30.61% |
| SHW260116P00200000 | 2024-05-17 10:42AM EDT | 200.00 | 4.00 | 2.50 | 6.20 | 0.00 | - | 4 | 4 | 29.21% |
| SHW260116P00210000 | 2024-06-12 9:40AM EDT | 210.00 | 5.00 | 3.00 | 7.90 | 0.00 | - | 1 | 3 | 28.80% |
| SHW260116P00220000 | 2024-06-10 1:57PM EDT | 220.00 | 7.00 | 4.50 | 8.70 | 0.00 | - | 3 | 3 | 26.99% |
| 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 | 7.50 | 12.30 | 0.00 | - | 2 | 8 | 25.15% |
| SHW260116P00250000 | 2024-06-21 10:42AM EDT | 250.00 | 10.95 | 9.50 | 14.40 | 0.00 | - | 1 | 7 | 24.16% |
| SHW260116P00260000 | 2024-04-09 3:51PM EDT | 260.00 | 11.80 | 9.50 | 12.20 | 0.00 | - | - | 1 | 19.37% |
| SHW260116P00270000 | 2024-05-15 9:59AM EDT | 270.00 | 13.61 | 16.00 | 20.30 | 0.00 | - | 1 | 6 | 22.79% |
| SHW260116P00280000 | 2024-06-07 2:46PM EDT | 280.00 | 21.30 | 19.50 | 22.40 | 0.00 | - | 16 | 20 | 21.07% |
| SHW260116P00290000 | 2024-06-07 11:33AM EDT | 290.00 | 25.80 | 21.00 | 25.90 | 0.00 | - | 15 | 18 | 20.11% |
| SHW260116P00300000 | 2024-05-15 9:58AM EDT | 300.00 | 21.84 | 26.50 | 31.40 | 0.00 | - | 1 | 8 | 20.18% |
| SHW260116P00310000 | 2024-06-12 3:33PM EDT | 310.00 | 32.00 | 31.80 | 35.00 | 0.00 | - | 3 | 6 | 18.62% |
| SHW260116P00320000 | 2024-04-05 11:37AM EDT | 320.00 | 29.40 | 32.10 | 35.50 | 0.00 | - | 1 | 2 | 14.46% |
| SHW260116P00330000 | 2024-04-05 11:36AM EDT | 330.00 | 33.30 | 37.40 | 40.20 | 0.00 | - | 1 | 1 | 12.49% |
| SHW260116P00360000 | 2024-06-03 9:44AM EDT | 360.00 | 62.00 | 62.50 | 67.50 | 0.00 | - | 1 | 1 | 14.72% |
