Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.698,49 +1.058,42 (+1,72%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240802C00170000 | 2024-07-18 10:41AM EDT | 170.00 | 27.00 | 21.60 | 25.90 | 0.00 | - | 3 | 3 | 53.61% |
| HSY240802C00180000 | 2024-07-18 11:24AM EDT | 180.00 | 13.85 | 14.30 | 16.80 | -4.15 | -23.06% | 2 | 16 | 65.26% |
| HSY240802C00185000 | 2024-07-26 11:41AM EDT | 185.00 | 9.90 | 10.20 | 12.50 | +2.40 | +32.00% | 16 | 27 | 59.03% |
| HSY240802C00187500 | 2024-07-26 12:47PM EDT | 187.50 | 8.00 | 8.40 | 10.80 | +2.20 | +37.93% | 6 | 14 | 58.14% |
| HSY240802C00190000 | 2024-07-26 3:33PM EDT | 190.00 | 6.78 | 6.70 | 7.20 | +0.75 | +12.44% | 60 | 208 | 49.54% |
| HSY240802C00192500 | 2024-07-26 3:37PM EDT | 192.50 | 5.42 | 5.30 | 5.60 | -0.34 | -5.90% | 50 | 1,555 | 47.53% |
| HSY240802C00195000 | 2024-07-26 3:40PM EDT | 195.00 | 4.25 | 4.00 | 4.40 | +0.74 | +21.08% | 110 | 209 | 47.53% |
| HSY240802C00197500 | 2024-07-26 3:33PM EDT | 197.50 | 3.03 | 3.00 | 3.30 | +0.43 | +16.54% | 31 | 113 | 46.66% |
| HSY240802C00200000 | 2024-07-26 3:38PM EDT | 200.00 | 2.30 | 2.15 | 2.50 | +0.39 | +20.42% | 24 | 198 | 46.88% |
| HSY240802C00202500 | 2024-07-26 3:29PM EDT | 202.50 | 1.51 | 1.50 | 1.70 | +0.06 | +4.14% | 42 | 154 | 45.19% |
| HSY240802C00205000 | 2024-07-26 3:47PM EDT | 205.00 | 1.05 | 1.00 | 1.20 | +0.05 | +5.00% | 19 | 1,582 | 45.09% |
| HSY240802C00207500 | 2024-07-25 9:58AM EDT | 207.50 | 0.70 | 0.70 | 0.85 | 0.00 | - | 1 | 41 | 45.41% |
| HSY240802C00210000 | 2024-07-26 3:43PM EDT | 210.00 | 0.52 | 0.45 | 0.60 | +0.13 | +33.33% | 148 | 27 | 45.85% |
| HSY240802C00212500 | 2024-07-26 2:32PM EDT | 212.50 | 0.34 | 0.30 | 0.45 | +0.04 | +13.33% | 2 | 50 | 47.12% |
| HSY240802C00215000 | 2024-07-18 10:50AM EDT | 215.00 | 0.64 | 0.20 | 0.30 | 0.00 | - | 2 | 5 | 47.12% |
| HSY240802C00220000 | 2024-07-26 1:55PM EDT | 220.00 | 0.38 | 0.10 | 0.35 | +0.23 | +153.33% | 2 | 3 | 52.05% |
| HSY240802C00225000 | 2024-07-23 9:58AM EDT | 225.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 65.33% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240802P00155000 | 2024-07-24 10:54AM EDT | 155.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 189 | 187 | 87.50% |
| HSY240802P00160000 | 2024-07-16 9:30AM EDT | 160.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 92.29% |
| HSY240802P00165000 | 2024-07-25 10:29AM EDT | 165.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 1 | 39 | 53.52% |
| HSY240802P00167500 | 2024-07-23 10:23AM EDT | 167.50 | 0.15 | 0.05 | 1.40 | -0.10 | -40.00% | 2 | 2 | 75.68% |
| HSY240802P00170000 | 2024-07-26 3:41PM EDT | 170.00 | 0.20 | 0.10 | 0.45 | +0.05 | +33.33% | 57 | 172 | 55.96% |
| HSY240802P00172500 | 2024-07-17 10:25AM EDT | 172.50 | 0.23 | 0.10 | 1.35 | -0.10 | -30.30% | 1 | 2 | 63.67% |
| HSY240802P00175000 | 2024-07-26 12:38PM EDT | 175.00 | 0.40 | 0.35 | 0.45 | +0.12 | +42.86% | 24 | 1,580 | 50.98% |
| HSY240802P00177500 | 2024-07-26 1:00PM EDT | 177.50 | 0.60 | 0.50 | 0.65 | +0.30 | +100.00% | 1,037 | 16 | 50.00% |
| HSY240802P00180000 | 2024-07-26 3:34PM EDT | 180.00 | 0.88 | 0.65 | 0.95 | +0.13 | +17.33% | 5 | 379 | 49.41% |
| HSY240802P00182500 | 2024-07-26 3:58PM EDT | 182.50 | 1.24 | 0.20 | 1.35 | +0.22 | +21.57% | 23 | 24 | 48.78% |
| HSY240802P00185000 | 2024-07-26 3:44PM EDT | 185.00 | 1.70 | 1.60 | 2.00 | +0.15 | +9.68% | 2,457 | 117 | 49.63% |
| HSY240802P00187500 | 2024-07-26 3:58PM EDT | 187.50 | 2.35 | 2.20 | 2.50 | +0.20 | +9.30% | 1,047 | 19 | 46.95% |
| HSY240802P00190000 | 2024-07-26 3:59PM EDT | 190.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 11 | 44 | 44.92% |
| HSY240802P00192500 | 2024-07-26 1:36PM EDT | 192.50 | 4.70 | 4.00 | 4.30 | +1.35 | +40.30% | 26 | 35 | 45.00% |
| HSY240802P00195000 | 2024-07-26 12:27PM EDT | 195.00 | 5.50 | 5.20 | 5.60 | +0.90 | +19.57% | 6 | 43 | 45.01% |
| HSY240802P00197500 | 2024-07-26 1:34PM EDT | 197.50 | 7.40 | 6.60 | 7.00 | +1.40 | +23.33% | 9 | 11 | 44.02% |
| HSY240802P00200000 | 2024-07-26 1:28PM EDT | 200.00 | 9.11 | 7.50 | 8.70 | +1.20 | +15.17% | 10 | 55 | 44.04% |
| HSY240802P00205000 | 2024-06-24 9:38AM EDT | 205.00 | 19.69 | 15.10 | 15.70 | 0.00 | - | - | 0 | 76.88% |
| HSY240802P00207500 | 2024-07-22 3:51PM EDT | 207.50 | 16.65 | 12.80 | 14.80 | 0.00 | - | 100 | 16 | 45.07% |
