Deutsche Märkte öffnen in 8 Stunden 4 Minuten

The Hershey Company (HSY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
186,28+0,54 (+0,29%)
Börsenschluss: 04:00PM EST
186,28 0,00 (0,00%)
Nachbörse: 06:13PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY231215C001300002023-12-11 10:26AM EST130.0056.4655.8058.20-3.99-6.60%22187.50%
HSY231215C001550002023-11-22 1:35PM EST155.0036.6030.8032.500.00-1394.14%
HSY231215C001600002023-12-08 1:54PM EST160.0025.1825.0026.800.00-1186.91%
HSY231215C001750002023-11-28 11:33AM EST175.0014.0010.2012.800.00-1863.82%
HSY231215C001800002023-11-30 11:49AM EST180.008.105.907.000.00-7111032.89%
HSY231215C001825002023-12-06 12:29PM EST182.508.204.304.600.00-1125.73%
HSY231215C001850002023-12-11 3:55PM EST185.002.522.452.65+0.02+0.80%679022.41%
HSY231215C001875002023-12-11 3:55PM EST187.501.251.201.30-0.08-6.02%6710621.17%
HSY231215C001900002023-12-11 3:58PM EST190.000.600.500.60-0.05-7.69%9524721.75%
HSY231215C001925002023-12-11 12:53PM EST192.500.250.200.30-0.07-21.87%2942623.58%
HSY231215C001950002023-12-11 3:06PM EST195.000.140.100.20-0.06-30.00%4538927.05%
HSY231215C001975002023-12-11 3:00PM EST197.500.100.050.15-0.05-33.33%268730.66%
HSY231215C002000002023-12-11 2:30PM EST200.000.080.050.20-0.07-46.67%1589037.99%
HSY231215C002025002023-12-11 12:15PM EST202.500.050.000.75-0.13-72.22%101259.28%
HSY231215C002050002023-12-04 9:32AM EST205.000.200.000.100.00-314242.48%
HSY231215C002075002023-12-08 3:17PM EST207.500.100.002.150.00-121278.66%
HSY231215C002100002023-12-11 2:30PM EST210.000.030.000.05+0.02+200.00%592,35446.09%
HSY231215C002125002023-11-24 12:09PM EST212.500.150.000.100.00-7950.00%
HSY231215C002150002023-12-07 3:32PM EST215.000.090.000.150.00-433857.03%
HSY231215C002200002023-12-08 2:55PM EST220.000.030.000.150.00-22364.65%
HSY231215C002250002023-12-07 2:02PM EST225.000.080.000.750.00-1593.07%
HSY231215C002300002023-11-17 1:35PM EST230.000.150.000.050.00-55769.53%
HSY231215C002400002023-10-19 8:55AM EST240.000.150.000.750.00-11117.68%
HSY231215C002500002023-10-19 9:03AM EST250.000.100.000.750.00-11132.72%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY231215P001200002023-11-01 12:52PM EST120.000.100.000.150.00-11156.64%
HSY231215P001350002023-11-07 2:17PM EST135.000.090.000.100.00--1112.50%
HSY231215P001500002023-11-13 3:52PM EST150.000.100.000.100.00-41678.91%
HSY231215P001550002023-12-04 9:48AM EST155.000.100.000.100.00-21968.36%
HSY231215P001600002023-12-05 1:50PM EST160.000.030.000.100.00-201157.81%
HSY231215P001650002023-12-06 12:51PM EST165.000.050.000.050.00-309747.46%
HSY231215P001675002023-11-22 12:28PM EST167.500.150.000.100.00--2047.07%
HSY231215P001700002023-12-08 11:30AM EST170.000.070.000.150.00-18344.63%
HSY231215P001725002023-12-08 11:18AM EST172.500.080.000.100.00-15835.94%
HSY231215P001750002023-12-11 1:31PM EST175.000.090.000.10-0.02-18.18%2059630.27%
HSY231215P001775002023-12-11 9:57AM EST177.500.140.050.10-0.06-30.00%915224.51%
HSY231215P001800002023-12-11 10:20AM EST180.000.230.200.25-0.15-39.47%1058423.34%
HSY231215P001825002023-12-11 3:42PM EST182.500.460.400.55-0.32-41.03%1110821.61%
HSY231215P001850002023-12-11 3:22PM EST185.001.231.101.20-0.37-23.13%5255220.39%
HSY231215P001875002023-12-11 3:32PM EST187.502.462.302.40-0.44-15.17%1847319.73%
HSY231215P001900002023-12-11 12:00PM EST190.003.824.004.30-1.03-21.24%1836221.44%
HSY231215P001925002023-12-11 1:55PM EST192.506.285.707.40+2.58+69.73%811638.79%
HSY231215P001950002023-12-11 1:40PM EST195.008.758.309.70-1.53-14.88%121343.56%
HSY231215P001975002023-12-05 10:48AM EST197.5011.7310.0011.60+2.43+26.13%102738.09%
HSY231215P002000002023-12-08 2:02PM EST200.0014.8513.5014.100.00-11243.99%
HSY231215P002025002023-11-27 9:37AM EST202.5011.7715.1017.900.00-5077.10%
HSY231215P002050002023-11-21 10:40AM EST205.0013.6018.3019.500.00--066.02%
HSY231215P002075002023-11-30 9:38AM EST207.5022.5020.9022.800.00--067.97%
HSY231215P002100002023-11-17 2:51PM EST210.0013.4823.5024.000.00-14061.38%
HSY231215P002125002023-12-08 11:55AM EST212.5027.7024.6026.600.00--570.31%
HSY231215P002200002023-12-07 11:09AM EST220.0030.0032.0034.500.00-1098.63%
HSY231215P002300002023-11-16 3:18PM EST230.0034.5042.4045.300.00-1085.35%
HSY231215P002600002023-10-24 11:00AM EST260.0069.7066.0070.800.00--00.00%