Deutsche Märkte öffnen in 38 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
194,00+4,03 (+2,12%)
Börsenschluss: 04:00PM EDT
194,25 +0,25 (+0,13%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240719C001450002024-04-16 9:30AM EDT145.0039.900.000.000.00-200.00%
HSY240719C001600002024-05-24 10:29AM EDT160.0042.0221.1025.000.00-1420.00%
HSY240719C001650002024-07-17 1:53PM EDT165.0028.500.000.000.00-200.00%
HSY240719C001700002024-07-17 2:40PM EDT170.0023.670.000.000.00-400.00%
HSY240719C001750002024-07-15 10:44AM EDT175.0013.820.000.000.00-2000.00%
HSY240719C001775002024-07-17 9:30AM EDT177.5012.280.000.000.00-500.00%
HSY240719C001800002024-07-17 2:40PM EDT180.0013.510.000.000.00-1300.00%
HSY240719C001825002024-07-15 3:15PM EDT182.506.750.000.000.00-400.00%
HSY240719C001850002024-07-17 1:40PM EDT185.008.800.000.000.00-1000.00%
HSY240719C001875002024-07-17 3:37PM EDT187.506.800.000.000.00-2400.00%
HSY240719C001900002024-07-17 3:42PM EDT190.004.350.000.000.00-14800.00%
HSY240719C001925002024-07-17 3:37PM EDT192.502.500.000.000.00-15100.00%
HSY240719C001950002024-07-17 3:47PM EDT195.001.150.000.000.00-8501.56%
HSY240719C001975002024-07-17 2:48PM EDT197.500.550.000.000.00-6006.25%
HSY240719C002000002024-07-17 1:33PM EDT200.000.170.000.000.00-78012.50%
HSY240719C002025002024-07-17 2:12PM EDT202.500.130.000.000.00-9012.50%
HSY240719C002050002024-07-17 3:43PM EDT205.000.050.000.000.00-1012.50%
HSY240719C002075002024-07-15 10:53AM EDT207.500.060.000.000.00-35025.00%
HSY240719C002100002024-07-17 10:20AM EDT210.000.050.000.000.00-1025.00%
HSY240719C002150002024-07-17 2:51PM EDT215.000.400.000.000.00-3025.00%
HSY240719C002200002024-07-17 10:50AM EDT220.000.050.000.000.00-3050.00%
HSY240719C002300002024-07-09 10:24AM EDT230.000.050.000.000.00-1050.00%
HSY240719C002400002024-07-15 11:42AM EDT240.000.050.000.000.00-1050.00%
HSY240719C002500002024-06-25 1:04PM EDT250.000.050.000.000.00-18050.00%
HSY240719C002600002024-06-25 11:50AM EDT260.000.050.000.000.00-35050.00%
HSY240719C002700002024-05-29 2:41PM EDT270.000.050.000.950.00-11238.28%
HSY240719C002800002024-03-11 9:30AM EDT280.000.200.000.000.00-1150.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240719P001250002024-04-10 2:22PM EDT125.000.150.001.350.00--2343.95%
HSY240719P001300002024-06-25 12:11PM EDT130.000.050.000.000.00-22050.00%
HSY240719P001350002024-06-25 3:56PM EDT135.000.030.000.000.00-235050.00%
HSY240719P001400002024-07-12 3:50PM EDT140.000.010.000.000.00-15050.00%
HSY240719P001450002024-07-08 9:45AM EDT145.000.050.000.000.00-2050.00%
HSY240719P001500002024-07-08 10:07AM EDT150.000.050.000.000.00-157050.00%
HSY240719P001550002024-07-16 9:38AM EDT155.000.040.000.000.00-20050.00%
HSY240719P001600002024-07-15 11:46AM EDT160.000.030.000.000.00-263050.00%
HSY240719P001650002024-07-17 12:31PM EDT165.000.020.000.000.00-39050.00%
HSY240719P001675002024-07-17 9:46AM EDT167.500.050.000.000.00-153050.00%
HSY240719P001700002024-07-17 3:59PM EDT170.000.050.000.000.00-232050.00%
HSY240719P001725002024-07-16 3:26PM EDT172.500.080.000.000.00-2025.00%
HSY240719P001750002024-07-17 3:34PM EDT175.000.100.000.000.00-55025.00%
HSY240719P001775002024-07-17 2:19PM EDT177.500.050.000.000.00-10025.00%
HSY240719P001800002024-07-17 3:54PM EDT180.000.050.000.000.00-67025.00%
HSY240719P001825002024-07-17 1:30PM EDT182.500.080.000.000.00-22025.00%
HSY240719P001850002024-07-17 3:15PM EDT185.000.090.000.000.00-50012.50%
HSY240719P001875002024-07-17 2:46PM EDT187.500.150.000.000.00-47012.50%
HSY240719P001900002024-07-17 3:47PM EDT190.000.400.000.000.00-9606.25%
HSY240719P001925002024-07-17 3:47PM EDT192.500.980.000.000.00-7203.13%
HSY240719P001950002024-07-17 2:30PM EDT195.002.400.000.000.00-5600.00%
HSY240719P002000002024-07-16 2:49PM EDT200.0011.150.000.000.00-100.00%
HSY240719P002050002024-06-24 10:40AM EDT205.0018.000.000.000.00--00.00%
HSY240719P002100002024-06-26 11:33AM EDT210.0025.830.000.000.00-200.00%
HSY240719P002200002024-06-10 9:30AM EDT220.0024.010.000.000.00-500.00%
HSY240719P002300002024-05-31 10:25AM EDT230.0036.0043.8048.500.00-30385.13%