Deutsche Märkte öffnen in 2 Stunden 50 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
185,59-1,63 (-0,87%)
Börsenschluss: 04:00PM EDT
185,65 +0,06 (+0,03%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY250117C000950002023-10-20 11:26AM EDT95.00100.20102.00106.000.00-11110.93%
HSY250117C001000002024-05-23 10:49AM EDT100.00104.6385.0089.500.00-1853.59%
HSY250117C001050002024-03-04 12:21PM EDT105.0078.8288.7093.500.00-1288.67%
HSY250117C001100002023-09-07 11:43AM EDT110.00104.9286.6091.500.00-1592.90%
HSY250117C001150002024-04-10 11:21AM EDT115.0078.6188.2092.700.00-11106.15%
HSY250117C001200002024-03-14 9:49AM EDT120.0077.0066.0070.500.00-3954.80%
HSY250117C001350002024-03-27 11:45AM EDT135.0062.5853.1057.000.00-21448.32%
HSY250117C001400002024-04-12 2:55PM EDT140.0049.7764.7069.200.00-52181.75%
HSY250117C001450002024-03-19 3:16PM EDT145.0060.4045.0046.100.00-102038.42%
HSY250117C001500002024-05-30 11:34AM EDT150.0047.7538.9042.700.00-129439.11%
HSY250117C001550002024-04-29 3:34PM EDT155.0042.3042.6044.500.00-77350.80%
HSY250117C001600002024-06-04 11:01AM EDT160.0043.5030.8033.700.00-34134.12%
HSY250117C001650002024-05-07 11:51AM EDT165.0040.2638.2038.900.00-22150.35%
HSY250117C001700002024-05-28 2:03PM EDT170.0034.5023.7025.200.00-13129.68%
HSY250117C001750002024-06-11 10:51AM EDT175.0023.5019.8021.700.00-12028.56%
HSY250117C001800002024-06-11 9:58AM EDT180.0020.0017.9018.500.00-130327.63%
HSY250117C001850002024-05-16 2:59PM EDT185.0032.4513.9015.600.00-511526.83%
HSY250117C001900002024-06-13 2:21PM EDT190.0013.5012.7013.10-1.58-10.48%241426.29%
HSY250117C001950002024-06-13 12:05PM EDT195.0010.7010.5010.90-0.70-6.14%147025.85%
HSY250117C002000002024-06-13 12:26PM EDT200.009.008.608.90-2.38-20.91%190125.31%
HSY250117C002100002024-06-13 3:06PM EDT210.005.855.605.90-0.65-10.00%284824.76%
HSY250117C002200002024-06-13 3:01PM EDT220.003.803.503.80-0.25-6.17%177624.39%
HSY250117C002300002024-06-13 3:43PM EDT230.002.350.702.45-0.15-6.00%775024.33%
HSY250117C002400002024-06-12 2:32PM EDT240.001.600.501.550.00-279724.29%
HSY250117C002500002024-06-10 10:59AM EDT250.001.140.901.050.00-154324.73%
HSY250117C002600002024-05-29 11:51AM EDT260.001.070.650.750.00-122225.38%
HSY250117C002700002024-05-20 10:15AM EDT270.001.500.450.700.00-120327.21%
HSY250117C002800002024-06-05 9:36AM EDT280.000.690.151.350.00-116233.24%
HSY250117C002900002024-05-14 11:25AM EDT290.000.850.150.700.00-642431.21%
HSY250117C003000002024-04-19 1:11PM EDT300.000.450.350.900.00-14734.57%
HSY250117C003100002024-01-05 3:55PM EDT310.000.630.200.850.00-76936.02%
HSY250117C003200002024-05-13 3:47PM EDT320.000.450.001.050.00-5939.20%
HSY250117C003300002024-03-28 3:06PM EDT330.000.290.050.750.00-23538.60%
HSY250117C003400002024-05-16 3:54PM EDT340.000.200.001.450.00-1945.12%
HSY250117C003500002023-12-22 4:48PM EDT350.000.150.001.550.00-202647.34%
HSY250117C003600002024-01-24 11:00AM EDT360.000.050.000.750.00-51143.14%
HSY250117C003700002024-02-15 3:56PM EDT370.000.200.151.250.00-102448.51%
HSY250117C003800002024-04-09 10:16AM EDT380.000.210.000.750.00-212945.92%
HSY250117C003900002024-05-08 2:05PM EDT390.000.100.000.750.00-1347.23%
HSY250117C004000002023-12-05 4:26PM EDT400.000.450.051.150.00-31751.93%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY250117P000900002024-05-13 11:38AM EDT90.000.050.000.500.00-17248.71%
HSY250117P000950002024-05-17 12:53PM EDT95.000.120.000.400.00-112443.80%
HSY250117P001000002024-05-10 9:38AM EDT100.000.280.000.750.00-21045.51%
HSY250117P001050002024-05-29 12:47PM EDT105.000.200.050.550.00-63240.04%
HSY250117P001100002024-05-13 11:06AM EDT110.000.150.001.050.00-816042.09%
HSY250117P001150002024-05-23 2:04PM EDT115.000.270.150.600.00-53434.96%
HSY250117P001200002024-05-23 2:04PM EDT120.000.310.201.800.00-54740.94%
HSY250117P001250002024-05-14 9:47AM EDT125.000.330.101.650.00-17337.01%
HSY250117P001300002024-05-21 2:15PM EDT130.000.500.551.850.00-34335.07%
HSY250117P001350002024-06-13 12:09PM EDT135.001.051.001.90+0.25+31.25%14932.37%
HSY250117P001400002024-06-13 3:37PM EDT140.001.351.351.50+0.05+3.85%122527.66%
HSY250117P001450002024-06-10 10:43AM EDT145.001.451.751.900.00-127526.67%
HSY250117P001500002024-06-10 10:05AM EDT150.001.752.252.450.00-323025.89%
HSY250117P001550002024-05-30 2:50PM EDT155.002.522.953.100.00-216625.03%
HSY250117P001600002024-06-13 3:00PM EDT160.003.803.804.00+0.57+17.65%746724.44%
HSY250117P001650002024-06-12 9:46AM EDT165.004.234.005.800.00-220025.43%
HSY250117P001700002024-06-12 3:39PM EDT170.005.706.008.000.00-281,24026.48%
HSY250117P001750002024-06-13 10:36AM EDT175.007.347.508.00+0.48+7.00%12,00922.70%
HSY250117P001800002024-06-13 1:17PM EDT180.009.009.209.90+0.10+1.12%120722.21%
HSY250117P001850002024-06-13 1:09PM EDT185.0011.2011.4013.50+0.99+9.70%838024.19%
HSY250117P001900002024-06-13 12:16PM EDT190.0013.9013.6015.90+1.70+13.93%140823.50%
HSY250117P001950002024-06-12 9:46AM EDT195.0014.7016.4017.300.00-123720.51%
HSY250117P002000002024-06-10 9:30AM EDT200.0014.2519.5021.000.00-567121.07%
HSY250117P002100002024-05-22 1:57PM EDT210.0014.2025.4028.600.00-212521.19%
HSY250117P002200002024-05-24 10:11AM EDT220.0023.0033.6037.300.00-106622.13%
HSY250117P002300002024-06-13 9:31AM EDT230.0043.0042.0046.70+5.85+15.75%126323.88%
HSY250117P002400002024-05-29 2:04PM EDT240.0045.0552.0056.200.00-1425.26%
HSY250117P002500002023-12-27 1:39PM EDT250.0067.0057.5062.500.00-120.00%
HSY250117P002600002024-06-13 2:48PM EDT260.0072.9072.0076.50+7.30+11.13%45614331.84%
HSY250117P002700002023-08-14 3:37PM EDT270.0046.1558.2061.400.00-100.00%
HSY250117P002800002024-06-13 2:48PM EDT280.0093.9092.0096.50+5.30+5.98%29010736.69%
HSY250117P002900002024-06-10 3:52PM EDT290.0098.62102.00106.500.00-10038.93%
HSY250117P003000002024-04-15 1:04PM EDT300.00115.7093.5097.800.00-100.00%
HSY250117P003100002024-04-09 1:58PM EDT310.00116.90109.20113.200.00-100.00%
HSY250117P003600002023-06-07 3:03PM EDT360.00106.50114.90118.800.00-100.00%