Deutsche Märkte geschlossen
Nikkei 225
26.547,05 +119,40 (+0,45%) Dow Jones 30
32.219,33 +22,67 (+0,07%) BTC-EUR
28.535,35 -763,00 (-2,60%) CMC Crypto 200
667,50 +424,83 (+175,06%) Nasdaq Compositive
11.653,63 -151,37 (-1,28%) S&P 500
4.006,57 -17,32 (-0,43%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:49PM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY220520C00150000 | 2022-05-13 10:58AM EDT | 150.00 | 74.82 | 76.50 | 80.80 | 0.00 | - | 1 | 1 | 244.14% |
| HSY220520C00155000 | 2022-02-16 1:11PM EDT | 155.00 | 46.90 | 48.40 | 52.50 | 0.00 | - | 1 | 2 | 0.00% |
| HSY220520C00160000 | 2022-03-25 1:58PM EDT | 160.00 | 54.40 | 62.10 | 67.00 | 0.00 | - | 1 | 5 | 0.00% |
| HSY220520C00165000 | 2022-04-12 3:47PM EDT | 165.00 | 61.26 | 55.00 | 59.70 | 0.00 | - | 4 | 12 | 0.00% |
| HSY220520C00170000 | 2022-05-06 12:31PM EDT | 170.00 | 53.70 | 56.50 | 60.80 | 0.00 | - | 10 | 67 | 184.13% |
| HSY220520C00175000 | 2022-03-15 2:49PM EDT | 175.00 | 35.00 | 51.20 | 55.50 | 0.00 | - | 1 | 12 | 161.43% |
| HSY220520C00180000 | 2022-05-12 2:11PM EDT | 180.00 | 41.80 | 46.50 | 50.90 | 0.00 | - | 6 | 67 | 158.45% |
| HSY220520C00185000 | 2022-05-12 2:50PM EDT | 185.00 | 36.85 | 41.50 | 46.00 | 0.00 | - | 3 | 227 | 146.88% |
| HSY220520C00190000 | 2022-05-12 10:07AM EDT | 190.00 | 35.50 | 36.60 | 40.90 | 0.00 | - | 1 | 31 | 130.84% |
| HSY220520C00195000 | 2022-05-16 2:14PM EDT | 195.00 | 33.70 | 31.70 | 35.90 | +3.20 | +10.49% | 1 | 34 | 117.24% |
| HSY220520C00200000 | 2022-05-16 12:05PM EDT | 200.00 | 27.60 | 27.20 | 30.00 | +2.86 | +11.56% | 16 | 92 | 84.13% |
| HSY220520C00205000 | 2022-05-05 9:30AM EDT | 205.00 | 20.22 | 22.00 | 24.80 | 0.00 | - | 1 | 0 | 67.19% |
| HSY220520C00207500 | 2022-05-09 3:50PM EDT | 207.50 | 16.55 | 19.30 | 22.50 | 0.00 | - | 1 | 1 | 66.28% |
| HSY220520C00210000 | 2022-05-16 10:43AM EDT | 210.00 | 17.15 | 17.10 | 19.80 | +1.90 | +12.46% | 3 | 323 | 55.81% |
| HSY220520C00215000 | 2022-05-16 12:14AM EDT | 215.00 | 10.20 | 12.00 | 15.20 | 0.00 | - | - | 2 | 51.66% |
| HSY220520C00217500 | 2022-05-03 9:30AM EDT | 217.50 | 5.19 | 10.00 | 13.10 | 0.00 | - | - | 1 | 51.07% |
| HSY220520C00220000 | 2022-05-16 3:10PM EDT | 220.00 | 9.60 | 8.20 | 10.20 | +4.66 | +94.33% | 53 | 594 | 38.50% |
| HSY220520C00222500 | 2022-05-09 3:51PM EDT | 222.50 | 5.63 | 5.80 | 7.60 | +1.58 | +39.01% | 2 | 6 | 30.27% |
| HSY220520C00225000 | 2022-05-16 2:42PM EDT | 225.00 | 5.00 | 3.40 | 5.40 | +2.03 | +68.35% | 8 | 48 | 26.56% |
| HSY220520C00227500 | 2022-05-16 2:54PM EDT | 227.50 | 3.60 | 2.20 | 3.30 | +1.95 | +118.18% | 17 | 16 | 22.07% |
| HSY220520C00230000 | 2022-05-16 2:58PM EDT | 230.00 | 1.80 | 1.30 | 1.75 | +0.60 | +50.00% | 70 | 136 | 19.83% |
| HSY220520C00232500 | 2022-05-16 11:19AM EDT | 232.50 | 0.55 | 0.10 | 1.00 | -1.00 | -64.52% | 27 | 27 | 21.14% |
| HSY220520C00235000 | 2022-05-16 2:26PM EDT | 235.00 | 0.50 | 0.25 | 0.50 | -0.12 | -19.35% | 25 | 5 | 21.61% |
| HSY220520C00237500 | 2022-05-10 12:22PM EDT | 237.50 | 0.32 | 0.00 | 2.30 | 0.00 | - | 2 | 192 | 50.29% |
| HSY220520C00240000 | 2022-05-16 11:03AM EDT | 240.00 | 0.43 | 0.00 | 0.85 | +0.33 | +330.00% | 20 | 105 | 38.57% |
| HSY220520C00242500 | 2022-04-29 12:58PM EDT | 242.50 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 304 | 46.56% |
| HSY220520C00245000 | 2022-05-02 10:53AM EDT | 245.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 53.25% |
| HSY220520C00250000 | 2022-05-13 10:27AM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 34.18% |
| HSY220520C00255000 | 2022-04-29 1:51PM EDT | 255.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 73.54% |
| HSY220520C00260000 | 2022-05-04 2:19PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 344 | 46.88% |
| HSY220520C00270000 | 2022-04-18 12:14AM EDT | 270.00 | 0.43 | - | 0.10 | 0.00 | - | - | 20 | 64.45% |
| HSY220520C00280000 | 2022-04-28 12:57PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 64.84% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY220520P00085000 | 2022-03-28 10:28AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 471.48% |
| HSY220520P00115000 | 2022-02-23 10:30AM EDT | 115.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 10 | 340.04% |
| HSY220520P00120000 | 2022-02-14 1:11AM EDT | 120.00 | 0.35 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HSY220520P00125000 | 2022-05-02 2:50PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 182.81% |
| HSY220520P00130000 | 2022-05-02 2:49PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 138 | 171.88% |
| HSY220520P00135000 | 2022-02-16 2:51PM EDT | 135.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 6 | 10 | 219.53% |
| HSY220520P00140000 | 2022-02-24 10:54AM EDT | 140.00 | 0.79 | 0.00 | 1.45 | 0.00 | - | 20 | 7 | 235.74% |
| HSY220520P00145000 | 2022-05-10 11:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 248 | 140.63% |
| HSY220520P00150000 | 2022-05-10 9:39AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 131.25% |
| HSY220520P00155000 | 2022-05-04 3:16PM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 41 | 156.25% |
| HSY220520P00160000 | 2022-05-03 3:57PM EDT | 160.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 3 | 11 | 173.73% |
| HSY220520P00165000 | 2022-04-25 12:04PM EDT | 165.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 10 | 51 | 161.04% |
| HSY220520P00170000 | 2022-04-22 9:30AM EDT | 170.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 143.65% |
| HSY220520P00175000 | 2022-05-09 3:36PM EDT | 175.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 10 | 37 | 102.34% |
| HSY220520P00180000 | 2022-05-06 2:52PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 265 | 113.97% |
| HSY220520P00185000 | 2022-05-11 3:28PM EDT | 185.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 220 | 83.40% |
| HSY220520P00190000 | 2022-05-16 10:26AM EDT | 190.00 | 0.10 | 0.00 | 0.65 | -0.10 | -50.00% | 12 | 281 | 89.84% |
| HSY220520P00195000 | 2022-05-16 1:43PM EDT | 195.00 | 0.05 | 0.00 | 0.55 | -0.54 | -91.53% | 3 | 86 | 76.95% |
| HSY220520P00200000 | 2022-05-16 3:17PM EDT | 200.00 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 32 | 82 | 60.06% |
| HSY220520P00202500 | 2022-05-02 3:40PM EDT | 202.50 | 1.79 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 65.72% |
| HSY220520P00205000 | 2022-05-10 10:17AM EDT | 205.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 60.45% |
| HSY220520P00207500 | 2022-05-13 1:10PM EDT | 207.50 | 0.35 | 0.05 | 1.05 | 0.00 | - | 31 | 32 | 60.25% |
| HSY220520P00210000 | 2022-05-16 1:19PM EDT | 210.00 | 0.20 | 0.10 | 0.75 | -0.25 | -55.56% | 6 | 138 | 51.27% |
| HSY220520P00212500 | 2022-05-11 3:45PM EDT | 212.50 | 0.90 | 0.15 | 1.65 | 0.00 | - | 2 | 3 | 56.20% |
| HSY220520P00215000 | 2022-05-16 10:29AM EDT | 215.00 | 0.48 | 0.25 | 0.60 | -0.21 | -30.43% | 8 | 39 | 44.24% |
| HSY220520P00217500 | 2022-05-16 11:24AM EDT | 217.50 | 0.55 | 0.40 | 0.75 | -0.70 | -56.00% | 5 | 26 | 41.07% |
| HSY220520P00220000 | 2022-05-16 10:23AM EDT | 220.00 | 1.10 | 0.40 | 0.80 | -1.65 | -60.00% | 9 | 43 | 35.52% |
| HSY220520P00222500 | 2022-05-16 12:11PM EDT | 222.50 | 1.15 | 0.75 | 1.05 | -1.25 | -52.08% | 2 | 17 | 32.25% |
| HSY220520P00225000 | 2022-05-16 3:31PM EDT | 225.00 | 1.40 | 1.35 | 1.85 | -1.60 | -53.33% | 109 | 83 | 33.61% |
| HSY220520P00227500 | 2022-05-16 3:25PM EDT | 227.50 | 2.40 | 1.55 | 2.80 | -1.80 | -42.86% | 1 | 37 | 33.64% |
| HSY220520P00230000 | 2022-05-13 2:31PM EDT | 230.00 | 7.65 | 3.30 | 5.00 | 0.00 | - | 22 | 33 | 42.81% |
© 2022 Yahoo. Alle Rechte vorbehalten.
