Deutsche Märkte geschlossen

The Hershey Company (HSY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
229,20+3,29 (+1,46%)
Ab 03:49PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY220520C001500002022-05-13 10:58AM EDT150.0074.8276.5080.800.00-11244.14%
HSY220520C001550002022-02-16 1:11PM EDT155.0046.9048.4052.500.00-120.00%
HSY220520C001600002022-03-25 1:58PM EDT160.0054.4062.1067.000.00-150.00%
HSY220520C001650002022-04-12 3:47PM EDT165.0061.2655.0059.700.00-4120.00%
HSY220520C001700002022-05-06 12:31PM EDT170.0053.7056.5060.800.00-1067184.13%
HSY220520C001750002022-03-15 2:49PM EDT175.0035.0051.2055.500.00-112161.43%
HSY220520C001800002022-05-12 2:11PM EDT180.0041.8046.5050.900.00-667158.45%
HSY220520C001850002022-05-12 2:50PM EDT185.0036.8541.5046.000.00-3227146.88%
HSY220520C001900002022-05-12 10:07AM EDT190.0035.5036.6040.900.00-131130.84%
HSY220520C001950002022-05-16 2:14PM EDT195.0033.7031.7035.90+3.20+10.49%134117.24%
HSY220520C002000002022-05-16 12:05PM EDT200.0027.6027.2030.00+2.86+11.56%169284.13%
HSY220520C002050002022-05-05 9:30AM EDT205.0020.2222.0024.800.00-1067.19%
HSY220520C002075002022-05-09 3:50PM EDT207.5016.5519.3022.500.00-1166.28%
HSY220520C002100002022-05-16 10:43AM EDT210.0017.1517.1019.80+1.90+12.46%332355.81%
HSY220520C002150002022-05-16 12:14AM EDT215.0010.2012.0015.200.00--251.66%
HSY220520C002175002022-05-03 9:30AM EDT217.505.1910.0013.100.00--151.07%
HSY220520C002200002022-05-16 3:10PM EDT220.009.608.2010.20+4.66+94.33%5359438.50%
HSY220520C002225002022-05-09 3:51PM EDT222.505.635.807.60+1.58+39.01%2630.27%
HSY220520C002250002022-05-16 2:42PM EDT225.005.003.405.40+2.03+68.35%84826.56%
HSY220520C002275002022-05-16 2:54PM EDT227.503.602.203.30+1.95+118.18%171622.07%
HSY220520C002300002022-05-16 2:58PM EDT230.001.801.301.75+0.60+50.00%7013619.83%
HSY220520C002325002022-05-16 11:19AM EDT232.500.550.101.00-1.00-64.52%272721.14%
HSY220520C002350002022-05-16 2:26PM EDT235.000.500.250.50-0.12-19.35%25521.61%
HSY220520C002375002022-05-10 12:22PM EDT237.500.320.002.300.00-219250.29%
HSY220520C002400002022-05-16 11:03AM EDT240.000.430.000.85+0.33+330.00%2010538.57%
HSY220520C002425002022-04-29 12:58PM EDT242.500.500.001.000.00-130446.56%
HSY220520C002450002022-05-02 10:53AM EDT245.000.300.002.150.00-7753.25%
HSY220520C002500002022-05-13 10:27AM EDT250.000.100.000.050.00-16734.18%
HSY220520C002550002022-04-29 1:51PM EDT255.000.650.002.150.00-111173.54%
HSY220520C002600002022-05-04 2:19PM EDT260.000.100.000.050.00-134446.88%
HSY220520C002700002022-04-18 12:14AM EDT270.000.43-0.100.00--2064.45%
HSY220520C002800002022-04-28 12:57PM EDT280.000.050.000.050.00-119464.84%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY220520P000850002022-03-28 10:28AM EDT85.000.100.002.150.00--1471.48%
HSY220520P001150002022-02-23 10:30AM EDT115.000.300.002.150.00--10340.04%
HSY220520P001200002022-02-14 1:11AM EDT120.000.35-0.000.00--050.00%
HSY220520P001250002022-05-02 2:50PM EDT125.000.050.000.050.00-1011182.81%
HSY220520P001300002022-05-02 2:49PM EDT130.000.050.000.050.00-38138171.88%
HSY220520P001350002022-02-16 2:51PM EDT135.000.950.000.650.00-610219.53%
HSY220520P001400002022-02-24 10:54AM EDT140.000.790.001.450.00-207235.74%
HSY220520P001450002022-05-10 11:29AM EDT145.000.050.000.050.00-7248140.63%
HSY220520P001500002022-05-10 9:39AM EDT150.000.100.000.050.00-242131.25%
HSY220520P001550002022-05-04 3:16PM EDT155.000.050.000.400.00-641156.25%
HSY220520P001600002022-05-03 3:57PM EDT160.000.100.001.200.00-311173.73%
HSY220520P001650002022-04-25 12:04PM EDT165.000.550.001.200.00-1051161.04%
HSY220520P001700002022-04-22 9:30AM EDT170.000.320.001.000.00-119143.65%
HSY220520P001750002022-05-09 3:36PM EDT175.000.500.000.200.00-1037102.34%
HSY220520P001800002022-05-06 2:52PM EDT180.000.050.000.750.00-7265113.97%
HSY220520P001850002022-05-11 3:28PM EDT185.000.150.000.200.00-122083.40%
HSY220520P001900002022-05-16 10:26AM EDT190.000.100.000.65-0.10-50.00%1228189.84%
HSY220520P001950002022-05-16 1:43PM EDT195.000.050.000.55-0.54-91.53%38676.95%
HSY220520P002000002022-05-16 3:17PM EDT200.000.100.100.20-0.30-75.00%328260.06%
HSY220520P002025002022-05-02 3:40PM EDT202.501.790.000.750.00-1065.72%
HSY220520P002050002022-05-10 10:17AM EDT205.000.730.000.750.00-1860.45%
HSY220520P002075002022-05-13 1:10PM EDT207.500.350.051.050.00-313260.25%
HSY220520P002100002022-05-16 1:19PM EDT210.000.200.100.75-0.25-55.56%613851.27%
HSY220520P002125002022-05-11 3:45PM EDT212.500.900.151.650.00-2356.20%
HSY220520P002150002022-05-16 10:29AM EDT215.000.480.250.60-0.21-30.43%83944.24%
HSY220520P002175002022-05-16 11:24AM EDT217.500.550.400.75-0.70-56.00%52641.07%
HSY220520P002200002022-05-16 10:23AM EDT220.001.100.400.80-1.65-60.00%94335.52%
HSY220520P002225002022-05-16 12:11PM EDT222.501.150.751.05-1.25-52.08%21732.25%
HSY220520P002250002022-05-16 3:31PM EDT225.001.401.351.85-1.60-53.33%1098333.61%
HSY220520P002275002022-05-16 3:25PM EDT227.502.401.552.80-1.80-42.86%13733.64%
HSY220520P002300002022-05-13 2:31PM EDT230.007.653.305.000.00-223342.81%