Deutsche Märkte öffnen in 2 Stunden 59 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
184,86+2,41 (+1,32%)
Börsenschluss: 04:00PM EDT
184,51 -0,35 (-0,19%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240419C001650002024-03-11 10:37AM EDT165.0034.4526.6030.100.00-13454.88%
HSY240419C001700002024-04-17 11:47AM EDT170.0010.8314.5017.400.00-24153.42%
HSY240419C001750002024-04-03 10:06AM EDT175.0021.557.8011.700.00-1013143.70%
HSY240419C001800002024-04-18 2:43PM EDT180.004.204.206.30+1.75+71.43%411750.24%
HSY240419C001825002024-04-18 3:48PM EDT182.502.912.402.95+1.43+96.62%1220438.57%
HSY240419C001850002024-04-18 3:38PM EDT185.001.100.901.05+0.56+103.70%4031428.96%
HSY240419C001875002024-04-18 2:43PM EDT187.500.100.150.25-0.07-41.18%11567528.32%
HSY240419C001900002024-04-18 3:39PM EDT190.000.050.000.050.00-10586630.27%
HSY240419C001925002024-04-18 12:58PM EDT192.500.030.000.05-0.03-50.00%1045241.41%
HSY240419C001950002024-04-18 3:01PM EDT195.000.010.000.05-0.04-80.00%653452.34%
HSY240419C001975002024-04-17 3:31PM EDT197.500.010.000.05-0.04-80.00%176756.25%
HSY240419C002000002024-04-18 3:34PM EDT200.000.060.000.05+0.03+100.00%61,23765.63%
HSY240419C002025002024-04-15 10:26AM EDT202.500.050.000.100.00-436082.03%
HSY240419C002050002024-04-18 3:29PM EDT205.000.040.000.05-0.01-20.00%122283.59%
HSY240419C002075002024-04-12 1:19PM EDT207.500.060.000.050.00-518091.41%
HSY240419C002100002024-04-18 2:44PM EDT210.000.080.000.05+0.02+33.33%42,76599.61%
HSY240419C002125002024-04-12 10:38AM EDT212.500.080.000.750.00-1208164.06%
HSY240419C002150002024-04-18 3:29PM EDT215.000.030.000.05-0.12-80.00%242115.63%
HSY240419C002175002024-04-02 1:44PM EDT217.500.350.000.750.00-1103185.16%
HSY240419C002200002024-04-16 1:57PM EDT220.000.020.000.100.00-1347142.19%
HSY240419C002225002024-04-05 10:10AM EDT222.500.050.000.050.00-740759139.06%
HSY240419C002250002024-04-11 2:14PM EDT225.000.030.000.050.00-1205146.09%
HSY240419C002300002024-04-15 9:43AM EDT230.000.010.000.100.00-2235173.44%
HSY240419C002350002024-04-02 9:53AM EDT235.000.050.000.400.00--1227.15%
HSY240419C002400002024-03-20 10:11AM EDT240.000.060.000.100.00-1518202.34%
HSY240419C002500002024-03-15 9:30AM EDT250.000.050.000.850.00-45309.77%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240419P001400002024-03-12 9:40AM EDT140.000.050.000.200.00--1241.41%
HSY240419P001500002024-03-12 12:26PM EDT150.000.050.000.750.00-24234.96%
HSY240419P001550002024-04-17 9:30AM EDT155.000.050.001.350.00-12232.23%
HSY240419P001600002024-04-02 10:17AM EDT160.000.010.002.150.00-1206225.00%
HSY240419P001650002024-04-09 2:47PM EDT165.000.050.000.050.00-127791.41%
HSY240419P001700002024-04-16 10:55AM EDT170.000.050.000.050.00-669370.31%
HSY240419P001725002024-04-18 3:29PM EDT172.500.030.000.05-0.02-40.00%142859.38%
HSY240419P001750002024-04-18 2:48PM EDT175.000.020.000.05-0.10-83.33%7028153.91%
HSY240419P001775002024-04-18 1:25PM EDT177.500.050.000.05-0.15-75.00%2736941.99%
HSY240419P001800002024-04-18 3:53PM EDT180.000.060.050.10-0.50-89.29%11948334.38%
HSY240419P001825002024-04-18 3:45PM EDT182.500.250.200.30-1.27-83.55%5120628.71%
HSY240419P001850002024-04-18 3:04PM EDT185.001.371.001.15-1.72-55.66%2154327.93%
HSY240419P001875002024-04-18 3:27PM EDT187.502.702.552.95-2.50-48.08%921930.66%
HSY240419P001900002024-04-18 2:48PM EDT190.005.904.906.40-1.64-21.75%1169255.76%
HSY240419P001925002024-04-18 2:21PM EDT192.508.805.608.70-1.70-16.19%1,0001,31593.60%
HSY240419P001950002024-04-18 2:21PM EDT195.0011.309.9010.70-2.25-16.61%1,00016664.84%
HSY240419P001975002024-04-18 10:23AM EDT197.5014.2010.8013.30-2.20-13.41%96108.79%
HSY240419P002000002024-04-18 3:15PM EDT200.0015.9013.3016.50-2.60-14.05%17064154.39%
HSY240419P002025002024-04-03 11:34AM EDT202.507.5017.3019.400.00-100139.16%
HSY240419P002050002024-04-17 1:44PM EDT205.0023.4019.7021.500.00-220136.52%
HSY240419P002075002024-04-17 2:57PM EDT207.5026.9021.8023.800.00-70120.12%
HSY240419P002100002024-04-15 9:30AM EDT210.0024.7523.4026.900.00-1090.63%
HSY240419P002200002024-03-06 12:52PM EDT220.0027.0024.0028.700.00-200.00%
HSY240419P002300002024-03-06 4:45PM EDT230.0036.9834.0038.600.00-200.00%
HSY240419P002400002024-03-06 4:45PM EDT240.0047.0044.0048.700.00-200.00%