Deutsche Märkte öffnen in 8 Stunden 4 Minuten
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.404,93 +157,06 (+0,43%) Bitcoin EUR
38.270,26 -2.380,09 (-5,86%) CMC Crypto 200
850,06 -64,75 (-7,08%) Nasdaq Compositive
14.432,49 +28,51 (+0,20%) S&P 500
4.622,44 +18,07 (+0,39%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY231215C00130000 | 2023-12-11 10:26AM EST | 130.00 | 56.46 | 55.80 | 58.20 | -3.99 | -6.60% | 2 | 2 | 187.50% |
| HSY231215C00155000 | 2023-11-22 1:35PM EST | 155.00 | 36.60 | 30.80 | 32.50 | 0.00 | - | 1 | 3 | 94.14% |
| HSY231215C00160000 | 2023-12-08 1:54PM EST | 160.00 | 25.18 | 25.00 | 26.80 | 0.00 | - | 1 | 1 | 86.91% |
| HSY231215C00175000 | 2023-11-28 11:33AM EST | 175.00 | 14.00 | 10.20 | 12.80 | 0.00 | - | 1 | 8 | 63.82% |
| HSY231215C00180000 | 2023-11-30 11:49AM EST | 180.00 | 8.10 | 5.90 | 7.00 | 0.00 | - | 71 | 110 | 32.89% |
| HSY231215C00182500 | 2023-12-06 12:29PM EST | 182.50 | 8.20 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 25.73% |
| HSY231215C00185000 | 2023-12-11 3:55PM EST | 185.00 | 2.52 | 2.45 | 2.65 | +0.02 | +0.80% | 67 | 90 | 22.41% |
| HSY231215C00187500 | 2023-12-11 3:55PM EST | 187.50 | 1.25 | 1.20 | 1.30 | -0.08 | -6.02% | 67 | 106 | 21.17% |
| HSY231215C00190000 | 2023-12-11 3:58PM EST | 190.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 95 | 247 | 21.75% |
| HSY231215C00192500 | 2023-12-11 12:53PM EST | 192.50 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 29 | 426 | 23.58% |
| HSY231215C00195000 | 2023-12-11 3:06PM EST | 195.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 45 | 389 | 27.05% |
| HSY231215C00197500 | 2023-12-11 3:00PM EST | 197.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 26 | 87 | 30.66% |
| HSY231215C00200000 | 2023-12-11 2:30PM EST | 200.00 | 0.08 | 0.05 | 0.20 | -0.07 | -46.67% | 15 | 890 | 37.99% |
| HSY231215C00202500 | 2023-12-11 12:15PM EST | 202.50 | 0.05 | 0.00 | 0.75 | -0.13 | -72.22% | 10 | 12 | 59.28% |
| HSY231215C00205000 | 2023-12-04 9:32AM EST | 205.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 31 | 42 | 42.48% |
| HSY231215C00207500 | 2023-12-08 3:17PM EST | 207.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 78.66% |
| HSY231215C00210000 | 2023-12-11 2:30PM EST | 210.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 59 | 2,354 | 46.09% |
| HSY231215C00212500 | 2023-11-24 12:09PM EST | 212.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 50.00% |
| HSY231215C00215000 | 2023-12-07 3:32PM EST | 215.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 43 | 38 | 57.03% |
| HSY231215C00220000 | 2023-12-08 2:55PM EST | 220.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 64.65% |
| HSY231215C00225000 | 2023-12-07 2:02PM EST | 225.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 93.07% |
| HSY231215C00230000 | 2023-11-17 1:35PM EST | 230.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 69.53% |
| HSY231215C00240000 | 2023-10-19 8:55AM EST | 240.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.68% |
| HSY231215C00250000 | 2023-10-19 9:03AM EST | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 132.72% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY231215P00120000 | 2023-11-01 12:52PM EST | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 156.64% |
| HSY231215P00135000 | 2023-11-07 2:17PM EST | 135.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 112.50% |
| HSY231215P00150000 | 2023-11-13 3:52PM EST | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 78.91% |
| HSY231215P00155000 | 2023-12-04 9:48AM EST | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 68.36% |
| HSY231215P00160000 | 2023-12-05 1:50PM EST | 160.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 11 | 57.81% |
| HSY231215P00165000 | 2023-12-06 12:51PM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 97 | 47.46% |
| HSY231215P00167500 | 2023-11-22 12:28PM EST | 167.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 20 | 47.07% |
| HSY231215P00170000 | 2023-12-08 11:30AM EST | 170.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 83 | 44.63% |
| HSY231215P00172500 | 2023-12-08 11:18AM EST | 172.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 35.94% |
| HSY231215P00175000 | 2023-12-11 1:31PM EST | 175.00 | 0.09 | 0.00 | 0.10 | -0.02 | -18.18% | 20 | 596 | 30.27% |
| HSY231215P00177500 | 2023-12-11 9:57AM EST | 177.50 | 0.14 | 0.05 | 0.10 | -0.06 | -30.00% | 9 | 152 | 24.51% |
| HSY231215P00180000 | 2023-12-11 10:20AM EST | 180.00 | 0.23 | 0.20 | 0.25 | -0.15 | -39.47% | 10 | 584 | 23.34% |
| HSY231215P00182500 | 2023-12-11 3:42PM EST | 182.50 | 0.46 | 0.40 | 0.55 | -0.32 | -41.03% | 11 | 108 | 21.61% |
| HSY231215P00185000 | 2023-12-11 3:22PM EST | 185.00 | 1.23 | 1.10 | 1.20 | -0.37 | -23.13% | 52 | 552 | 20.39% |
| HSY231215P00187500 | 2023-12-11 3:32PM EST | 187.50 | 2.46 | 2.30 | 2.40 | -0.44 | -15.17% | 18 | 473 | 19.73% |
| HSY231215P00190000 | 2023-12-11 12:00PM EST | 190.00 | 3.82 | 4.00 | 4.30 | -1.03 | -21.24% | 18 | 362 | 21.44% |
| HSY231215P00192500 | 2023-12-11 1:55PM EST | 192.50 | 6.28 | 5.70 | 7.40 | +2.58 | +69.73% | 8 | 116 | 38.79% |
| HSY231215P00195000 | 2023-12-11 1:40PM EST | 195.00 | 8.75 | 8.30 | 9.70 | -1.53 | -14.88% | 1 | 213 | 43.56% |
| HSY231215P00197500 | 2023-12-05 10:48AM EST | 197.50 | 11.73 | 10.00 | 11.60 | +2.43 | +26.13% | 10 | 27 | 38.09% |
| HSY231215P00200000 | 2023-12-08 2:02PM EST | 200.00 | 14.85 | 13.50 | 14.10 | 0.00 | - | 1 | 12 | 43.99% |
| HSY231215P00202500 | 2023-11-27 9:37AM EST | 202.50 | 11.77 | 15.10 | 17.90 | 0.00 | - | 5 | 0 | 77.10% |
| HSY231215P00205000 | 2023-11-21 10:40AM EST | 205.00 | 13.60 | 18.30 | 19.50 | 0.00 | - | - | 0 | 66.02% |
| HSY231215P00207500 | 2023-11-30 9:38AM EST | 207.50 | 22.50 | 20.90 | 22.80 | 0.00 | - | - | 0 | 67.97% |
| HSY231215P00210000 | 2023-11-17 2:51PM EST | 210.00 | 13.48 | 23.50 | 24.00 | 0.00 | - | 14 | 0 | 61.38% |
| HSY231215P00212500 | 2023-12-08 11:55AM EST | 212.50 | 27.70 | 24.60 | 26.60 | 0.00 | - | - | 5 | 70.31% |
| HSY231215P00220000 | 2023-12-07 11:09AM EST | 220.00 | 30.00 | 32.00 | 34.50 | 0.00 | - | 1 | 0 | 98.63% |
| HSY231215P00230000 | 2023-11-16 3:18PM EST | 230.00 | 34.50 | 42.40 | 45.30 | 0.00 | - | 1 | 0 | 85.35% |
| HSY231215P00260000 | 2023-10-24 11:00AM EST | 260.00 | 69.70 | 66.00 | 70.80 | 0.00 | - | - | 0 | 0.00% |
