Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.099,17 +596,07 (+1,44%) Bitcoin EUR
57.076,29 +2.730,52 (+5,02%) XRP EUR
0,53 +0,01 (+2,47%) Nasdaq Compositive
18.064,14 +490,84 (+2,79%) S&P 500
5.726,30 +108,04 (+1,92%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241115C00110000 | 2024-08-16 11:45AM EDT | 110.00 | 84.80 | 89.90 | 93.60 | 0.00 | - | 1 | 1 | 133.72% |
| HSY241115C00120000 | 2024-08-16 11:58AM EDT | 120.00 | 75.35 | 80.10 | 84.10 | 0.00 | - | 1 | 1 | 120.43% |
| HSY241115C00160000 | 2024-05-09 3:11PM EDT | 160.00 | 43.20 | 38.10 | 42.20 | 0.00 | - | 1 | 1 | 55.75% |
| HSY241115C00165000 | 2024-04-24 10:48AM EDT | 165.00 | 29.50 | 39.70 | 41.70 | 0.00 | - | 2 | 3 | 75.20% |
| HSY241115C00170000 | 2024-08-27 1:22PM EDT | 170.00 | 25.80 | 27.90 | 28.70 | 0.00 | - | 4 | 9 | 36.99% |
| HSY241115C00175000 | 2024-09-13 2:56PM EDT | 175.00 | 27.90 | 22.10 | 24.00 | 0.00 | - | 2 | 27 | 33.40% |
| HSY241115C00180000 | 2024-09-03 2:37PM EDT | 180.00 | 20.03 | 18.20 | 20.40 | -1.47 | -6.84% | 2 | 25 | 34.13% |
| HSY241115C00185000 | 2024-09-19 10:06AM EDT | 185.00 | 15.70 | 15.00 | 15.40 | +2.42 | +18.22% | 8 | 125 | 28.20% |
| HSY241115C00190000 | 2024-09-12 11:40AM EDT | 190.00 | 13.50 | 11.40 | 11.70 | 0.00 | - | 4 | 135 | 26.47% |
| HSY241115C00195000 | 2024-09-19 1:32PM EDT | 195.00 | 8.44 | 8.20 | 8.60 | -1.86 | -18.06% | 5 | 264 | 25.40% |
| HSY241115C00200000 | 2024-09-19 1:32PM EDT | 200.00 | 5.80 | 5.70 | 5.90 | -0.77 | -11.72% | 13 | 396 | 24.06% |
| HSY241115C00210000 | 2024-09-19 12:46PM EDT | 210.00 | 2.30 | 2.30 | 2.45 | -0.35 | -13.21% | 13 | 680 | 22.73% |
| HSY241115C00220000 | 2024-09-19 1:21PM EDT | 220.00 | 0.90 | 0.80 | 0.95 | -0.22 | -19.64% | 21 | 462 | 22.78% |
| HSY241115C00230000 | 2024-09-17 9:49AM EDT | 230.00 | 0.61 | 0.25 | 0.45 | 0.00 | - | 2 | 101 | 24.39% |
| HSY241115C00240000 | 2024-09-05 9:30AM EDT | 240.00 | 0.38 | 0.05 | 0.65 | 0.00 | - | 1 | 72 | 31.64% |
| HSY241115C00250000 | 2024-08-07 3:41PM EDT | 250.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 67 | 37.60% |
| HSY241115C00260000 | 2024-08-15 11:44AM EDT | 260.00 | 0.28 | 0.00 | 1.15 | 0.00 | - | 10 | 79 | 46.19% |
| HSY241115C00270000 | 2024-05-30 12:27PM EDT | 270.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 46.56% |
| HSY241115C00280000 | 2024-09-13 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 542 | 37.40% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 72.75% |
| HSY241115P00125000 | 2024-04-18 1:46PM EDT | 125.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | - | 6 | 72.66% |
| HSY241115P00130000 | 2024-04-18 1:37PM EDT | 130.00 | 1.25 | 0.05 | 1.10 | 0.00 | - | - | 3 | 58.55% |
| HSY241115P00135000 | 2024-09-13 12:12PM EDT | 135.00 | 0.29 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 57.20% |
| HSY241115P00140000 | 2024-09-13 12:12PM EDT | 140.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 2 | 30 | 52.54% |
| HSY241115P00145000 | 2024-09-19 12:05PM EDT | 145.00 | 0.33 | 0.00 | 0.45 | -0.12 | -26.67% | 2 | 27 | 43.09% |
| HSY241115P00150000 | 2024-09-13 3:38PM EDT | 150.00 | 0.30 | 0.05 | 1.60 | 0.00 | - | 6 | 81 | 51.86% |
| HSY241115P00155000 | 2024-09-17 2:37PM EDT | 155.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 1 | 13 | 47.35% |
| HSY241115P00160000 | 2024-09-09 1:39PM EDT | 160.00 | 0.55 | 0.10 | 1.75 | 0.00 | - | 2 | 61 | 43.23% |
| HSY241115P00165000 | 2024-09-17 11:34AM EDT | 165.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 5 | 70 | 30.03% |
| HSY241115P00170000 | 2024-09-10 11:24AM EDT | 170.00 | 0.80 | 0.85 | 1.10 | 0.00 | - | 1 | 96 | 29.20% |
| HSY241115P00175000 | 2024-09-19 12:05PM EDT | 175.00 | 1.35 | 1.30 | 1.40 | +0.30 | +28.57% | 32 | 940 | 26.70% |
| HSY241115P00180000 | 2024-09-19 12:58PM EDT | 180.00 | 2.03 | 1.90 | 2.10 | +0.48 | +30.97% | 33 | 204 | 25.61% |
| HSY241115P00185000 | 2024-09-18 3:00PM EDT | 185.00 | 2.99 | 2.90 | 3.10 | +0.27 | +9.93% | 4 | 149 | 24.56% |
| HSY241115P00190000 | 2024-09-19 1:18PM EDT | 190.00 | 4.21 | 4.30 | 4.40 | +0.26 | +6.58% | 4 | 176 | 23.24% |
| HSY241115P00195000 | 2024-09-19 12:46PM EDT | 195.00 | 6.37 | 6.20 | 6.50 | +0.68 | +11.95% | 5 | 212 | 23.02% |
| HSY241115P00200000 | 2024-09-19 1:15PM EDT | 200.00 | 8.60 | 8.70 | 8.90 | +0.45 | +5.52% | 20 | 485 | 22.00% |
| HSY241115P00210000 | 2024-09-17 1:05PM EDT | 210.00 | 12.60 | 15.10 | 16.20 | 0.00 | - | 1 | 299 | 23.19% |
| HSY241115P00220000 | 2024-09-06 2:26PM EDT | 220.00 | 19.75 | 22.00 | 26.10 | 0.00 | - | 1 | 2 | 30.90% |
| HSY241115P00230000 | 2024-09-19 12:55PM EDT | 230.00 | 34.10 | 32.60 | 36.00 | +2.50 | +7.91% | 1 | 2 | 37.50% |
| HSY241115P00240000 | 2024-09-06 2:26PM EDT | 240.00 | 38.65 | 41.90 | 45.90 | 0.00 | - | 1 | 0 | 43.31% |
