Deutsche Märkte geschlossen

The Hershey Company (HSY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,05-3,93 (-2,10%)
Börsenschluss: 04:00PM EDT
182,95 -0,10 (-0,05%)
Nachbörse: 05:29PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240621C001400002024-05-15 3:47PM EDT140.0066.0045.1049.500.00-20244.07%
HSY240621C001500002024-05-15 3:47PM EDT150.0056.0035.5039.300.00-20202.00%
HSY240621C001600002024-05-15 3:47PM EDT160.0046.0025.4029.400.00-20158.79%
HSY240621C001650002024-05-16 1:49PM EDT165.0043.4020.6024.100.00-22136.38%
HSY240621C001700002024-06-17 2:47PM EDT170.0013.9512.3015.30-24.45-63.67%4456.01%
HSY240621C001750002024-06-17 10:27AM EDT175.009.408.0010.30-2.10-18.26%149063.87%
HSY240621C001800002024-06-17 2:58PM EDT180.004.043.704.10-11.06-73.25%26026.59%
HSY240621C001850002024-06-17 3:57PM EDT185.000.900.901.10-2.49-73.45%683,39822.34%
HSY240621C001875002024-06-17 3:50PM EDT187.500.400.350.50-1.82-81.98%565722.85%
HSY240621C001900002024-06-17 3:41PM EDT190.000.200.100.25-0.90-81.82%2651,52424.66%
HSY240621C001925002024-06-17 3:32PM EDT192.500.100.050.15-0.50-83.33%11016627.39%
HSY240621C001950002024-06-17 3:59PM EDT195.000.100.000.25-0.17-62.96%511,39836.62%
HSY240621C001975002024-06-14 3:58PM EDT197.500.090.050.75-0.06-40.00%1015855.81%
HSY240621C002000002024-06-17 3:53PM EDT200.000.050.000.05-0.10-66.67%1468635.74%
HSY240621C002025002024-06-17 10:57AM EDT202.500.050.000.05-0.07-58.33%3127740.04%
HSY240621C002050002024-06-14 10:25AM EDT205.000.050.000.750.00-17762.60%
HSY240621C002075002024-06-17 9:59AM EDT207.500.050.000.10-0.05-50.00%818253.32%
HSY240621C002100002024-06-17 2:33PM EDT210.000.100.000.20+0.03+42.86%61,57557.42%
HSY240621C002125002024-06-12 3:23PM EDT212.500.100.001.000.00-18882.42%
HSY240621C002150002024-06-10 2:25PM EDT215.000.050.000.050.00-22354.69%
HSY240621C002175002024-06-14 9:48AM EDT217.500.050.000.050.00-10521158.20%
HSY240621C002200002024-06-17 11:39AM EDT220.000.050.000.050.00-399761.72%
HSY240621C002225002024-06-10 1:57PM EDT222.500.080.000.250.00-1479.69%
HSY240621C002250002024-05-31 10:10AM EDT225.000.120.001.300.00-13111.77%
HSY240621C002275002024-05-21 9:58AM EDT227.500.300.000.750.00--2104.40%
HSY240621C002300002024-06-13 12:40PM EDT230.000.040.000.050.00-17674.61%
HSY240621C002350002024-06-06 9:51AM EDT235.000.050.000.100.00-61887.11%
HSY240621C002400002024-06-06 9:30AM EDT240.000.050.000.050.00-1051786.72%
HSY240621C002450002024-05-31 9:45AM EDT245.000.050.000.050.00-636392.19%
HSY240621C002500002024-04-22 12:43PM EDT250.000.100.000.000.00-5050.00%
HSY240621C002800002024-03-20 11:01AM EDT280.000.050.000.750.00-11179.30%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240621P001300002024-05-08 9:30AM EDT130.000.050.000.000.00-11750.00%
HSY240621P001350002024-04-29 2:42PM EDT135.000.100.002.150.00-1013179.30%
HSY240621P001400002024-05-07 2:23PM EDT140.000.050.000.750.00-1015129.59%
HSY240621P001450002024-05-13 11:09AM EDT145.000.050.000.500.00-8595107.03%
HSY240621P001500002024-05-13 11:09AM EDT150.000.050.001.350.00-1123114.65%
HSY240621P001550002024-05-23 10:40AM EDT155.000.450.000.050.00-129357.81%
HSY240621P001600002024-06-10 10:29AM EDT160.000.090.000.050.00-523652.15%
HSY240621P001650002024-06-13 10:59AM EDT165.000.070.000.050.00-111041.60%
HSY240621P001700002024-06-17 10:37AM EDT170.000.050.000.15-0.05-50.00%31,15537.70%
HSY240621P001750002024-06-17 3:54PM EDT175.000.150.100.20+0.03+25.00%2984027.10%
HSY240621P001775002024-06-17 3:41PM EDT177.500.350.250.40+0.13+59.09%281225.05%
HSY240621P001800002024-06-17 3:41PM EDT180.000.700.650.75+0.39+125.81%991,43422.39%
HSY240621P001825002024-06-17 3:46PM EDT182.501.681.351.55+1.08+180.00%20523421.24%
HSY240621P001850002024-06-17 3:51PM EDT185.003.092.702.90+1.94+168.70%3711,28120.44%
HSY240621P001875002024-06-17 2:02PM EDT187.504.154.504.90+1.94+87.78%5220621.97%
HSY240621P001900002024-06-17 3:55PM EDT190.007.606.808.20+3.80+100.00%1031,95042.97%
HSY240621P001925002024-06-17 12:08PM EDT192.508.608.4010.70+3.35+63.81%77851.05%
HSY240621P001950002024-06-17 3:15PM EDT195.0011.5510.3014.10+4.05+54.00%416,12972.97%
HSY240621P001975002024-06-14 9:53AM EDT197.5010.4712.3016.800.00-58783.94%
HSY240621P002000002024-06-17 3:45PM EDT200.0017.4016.6017.70+5.09+41.35%638362.09%
HSY240621P002025002024-06-13 2:32PM EDT202.5014.7018.8022.000.00-35872.85%
HSY240621P002050002024-06-17 3:04PM EDT205.0023.1020.6022.80+4.40+23.53%17015376.51%
HSY240621P002075002024-06-13 3:06PM EDT207.5021.4023.7026.700.00-32079.64%
HSY240621P002100002024-06-13 3:06PM EDT210.0023.9026.0028.400.00-3067.09%
HSY240621P002125002024-05-20 11:49AM EDT212.506.5028.6031.000.00--076.47%
HSY240621P002150002024-05-28 11:58AM EDT215.0018.4030.4034.100.00-1078.81%
HSY240621P002200002024-05-28 12:56PM EDT220.0023.0536.1038.400.00-4087.70%
HSY240621P002300002024-06-06 2:43PM EDT230.0033.9046.3048.500.00-30112.31%
HSY240621P002400002024-04-02 10:12AM EDT240.0042.0943.8047.900.00--00.00%