Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.512,80 +801,45 (+1,30%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117C00095000 | 2023-10-20 11:26AM EDT | 95.00 | 100.20 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 91.60% |
| HSY250117C00100000 | 2024-07-24 3:21PM EDT | 100.00 | 92.67 | 91.90 | 96.00 | 0.00 | - | 7 | 11 | 68.86% |
| HSY250117C00105000 | 2024-03-04 12:21PM EDT | 105.00 | 78.82 | 88.70 | 93.50 | 0.00 | - | 1 | 2 | 65.23% |
| HSY250117C00110000 | 2023-09-07 11:43AM EDT | 110.00 | 104.92 | 86.60 | 91.50 | 0.00 | - | 1 | 5 | 76.40% |
| HSY250117C00115000 | 2024-04-10 11:21AM EDT | 115.00 | 78.61 | 88.20 | 92.70 | 0.00 | - | 1 | 1 | 96.09% |
| HSY250117C00120000 | 2024-03-14 9:49AM EDT | 120.00 | 77.00 | 66.00 | 70.50 | 0.00 | - | 3 | 9 | 0.00% |
| HSY250117C00135000 | 2024-06-20 10:13AM EDT | 135.00 | 51.63 | 55.50 | 60.20 | 0.00 | - | 2 | 15 | 38.03% |
| HSY250117C00140000 | 2024-04-12 2:55PM EDT | 140.00 | 49.77 | 64.70 | 69.20 | 0.00 | - | 5 | 21 | 74.43% |
| HSY250117C00145000 | 2024-06-20 10:13AM EDT | 145.00 | 42.74 | 46.80 | 51.10 | 0.00 | - | 10 | 21 | 36.11% |
| HSY250117C00150000 | 2024-07-11 10:32AM EDT | 150.00 | 40.15 | 45.30 | 48.50 | 0.00 | - | 1 | 299 | 41.36% |
| HSY250117C00155000 | 2024-07-19 12:29PM EDT | 155.00 | 39.60 | 40.20 | 44.10 | 0.00 | - | 1 | 74 | 39.55% |
| HSY250117C00160000 | 2024-07-22 11:11AM EDT | 160.00 | 35.60 | 37.00 | 39.20 | 0.00 | - | 1 | 44 | 36.18% |
| HSY250117C00165000 | 2024-05-07 11:51AM EDT | 165.00 | 40.26 | 39.00 | 39.70 | 0.00 | - | 1 | 21 | 45.98% |
| HSY250117C00170000 | 2024-07-12 9:49AM EDT | 170.00 | 26.65 | 28.80 | 31.20 | 0.00 | - | 1 | 34 | 33.75% |
| HSY250117C00175000 | 2024-07-24 11:10AM EDT | 175.00 | 23.20 | 25.10 | 27.40 | 0.00 | - | 1 | 21 | 32.51% |
| HSY250117C00180000 | 2024-07-25 9:30AM EDT | 180.00 | 20.65 | 21.70 | 22.30 | 0.00 | - | 2 | 334 | 28.24% |
| HSY250117C00185000 | 2024-07-25 3:23PM EDT | 185.00 | 18.75 | 18.30 | 19.00 | 0.00 | - | 1 | 324 | 27.45% |
| HSY250117C00190000 | 2024-07-26 12:27PM EDT | 190.00 | 15.40 | 15.30 | 17.20 | +0.40 | +2.67% | 3 | 406 | 29.06% |
| HSY250117C00195000 | 2024-07-25 11:50AM EDT | 195.00 | 13.47 | 12.80 | 13.30 | 0.00 | - | 1 | 476 | 26.16% |
| HSY250117C00200000 | 2024-07-25 1:15PM EDT | 200.00 | 11.10 | 10.40 | 12.90 | 0.00 | - | 2 | 984 | 29.35% |
| HSY250117C00210000 | 2024-07-25 1:46PM EDT | 210.00 | 7.10 | 6.70 | 7.80 | 0.00 | - | 44 | 1,366 | 26.20% |
| HSY250117C00220000 | 2024-07-26 2:11PM EDT | 220.00 | 4.10 | 4.10 | 4.50 | -0.35 | -7.87% | 1 | 760 | 24.41% |
| HSY250117C00230000 | 2024-07-26 12:37PM EDT | 230.00 | 2.40 | 2.50 | 3.30 | -0.35 | -12.73% | 1 | 863 | 25.69% |
| HSY250117C00240000 | 2024-07-25 11:50AM EDT | 240.00 | 1.77 | 1.45 | 1.70 | 0.00 | - | 2 | 790 | 24.21% |
| HSY250117C00250000 | 2024-07-26 12:34PM EDT | 250.00 | 0.95 | 0.90 | 1.10 | -0.06 | -5.94% | 15 | 568 | 24.66% |
| HSY250117C00260000 | 2024-07-24 3:50PM EDT | 260.00 | 0.70 | 0.55 | 1.15 | 0.00 | - | 3,399 | 2,529 | 27.71% |
| HSY250117C00270000 | 2024-07-15 3:46PM EDT | 270.00 | 0.49 | 0.20 | 0.75 | 0.00 | - | 2 | 198 | 27.83% |
| HSY250117C00280000 | 2024-07-25 12:33PM EDT | 280.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 2 | 165 | 28.09% |
| HSY250117C00290000 | 2024-07-18 10:37AM EDT | 290.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 424 | 30.69% |
| HSY250117C00300000 | 2024-06-27 1:43PM EDT | 300.00 | 0.10 | 0.10 | 1.30 | 0.00 | - | 2 | 47 | 38.29% |
| HSY250117C00310000 | 2024-01-05 3:55PM EDT | 310.00 | 0.63 | 0.20 | 0.85 | 0.00 | - | 7 | 69 | 37.34% |
| HSY250117C00320000 | 2024-05-13 3:47PM EDT | 320.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 5 | 9 | 40.82% |
| HSY250117C00330000 | 2024-03-28 3:06PM EDT | 330.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 40.31% |
| HSY250117C00340000 | 2024-05-16 3:54PM EDT | 340.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 47.63% |
| HSY250117C00350000 | 2023-12-22 4:48PM EDT | 350.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 20 | 0 | 49.78% |
| HSY250117C00360000 | 2024-01-24 11:00AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 45.42% |
| HSY250117C00370000 | 2024-02-15 3:56PM EDT | 370.00 | 0.20 | 0.15 | 1.25 | 0.00 | - | 10 | 24 | 51.22% |
| HSY250117C00380000 | 2024-04-09 10:16AM EDT | 380.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 21 | 29 | 48.54% |
| HSY250117C00390000 | 2024-05-08 2:05PM EDT | 390.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.01% |
| HSY250117C00400000 | 2023-12-05 4:26PM EDT | 400.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 3 | 17 | 55.12% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117P00090000 | 2024-06-24 9:49AM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 49.56% |
| HSY250117P00095000 | 2024-07-24 2:00PM EDT | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 134 | 51.29% |
| HSY250117P00100000 | 2024-05-10 9:38AM EDT | 100.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 53.39% |
| HSY250117P00105000 | 2024-05-29 12:47PM EDT | 105.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 6 | 32 | 47.22% |
| HSY250117P00110000 | 2024-07-24 12:47PM EDT | 110.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 168 | 52.87% |
| HSY250117P00115000 | 2024-07-24 9:56AM EDT | 115.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 35 | 38.82% |
| HSY250117P00120000 | 2024-07-23 3:43PM EDT | 120.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 41 | 51.83% |
| HSY250117P00125000 | 2024-07-25 1:27PM EDT | 125.00 | 0.25 | 0.10 | 1.60 | 0.00 | - | 5 | 77 | 44.03% |
| HSY250117P00130000 | 2024-07-24 1:32PM EDT | 130.00 | 0.45 | 0.15 | 1.55 | 0.00 | - | 5 | 46 | 40.48% |
| HSY250117P00135000 | 2024-07-19 1:03PM EDT | 135.00 | 0.75 | 0.25 | 1.65 | 0.00 | - | 5 | 63 | 37.95% |
| HSY250117P00140000 | 2024-07-19 1:01PM EDT | 140.00 | 1.02 | 0.60 | 1.55 | 0.00 | - | 1 | 224 | 34.33% |
| HSY250117P00145000 | 2024-07-18 3:47PM EDT | 145.00 | 1.22 | 0.85 | 1.10 | 0.00 | - | 1 | 339 | 28.82% |
| HSY250117P00150000 | 2024-07-26 3:49PM EDT | 150.00 | 1.35 | 1.20 | 1.40 | +0.13 | +10.66% | 3 | 239 | 27.72% |
| HSY250117P00155000 | 2024-07-19 12:43PM EDT | 155.00 | 2.25 | 1.60 | 1.85 | 0.00 | - | 1 | 168 | 26.97% |
| HSY250117P00160000 | 2024-07-26 11:42AM EDT | 160.00 | 2.40 | 2.20 | 2.45 | -0.55 | -18.64% | 21 | 471 | 26.33% |
| HSY250117P00165000 | 2024-07-26 9:36AM EDT | 165.00 | 3.00 | 2.90 | 3.20 | -0.40 | -11.76% | 3 | 200 | 25.68% |
| HSY250117P00170000 | 2024-07-24 3:59PM EDT | 170.00 | 3.88 | 3.80 | 4.10 | -0.52 | -11.82% | 1 | 1,401 | 24.96% |
| HSY250117P00175000 | 2024-07-26 1:00PM EDT | 175.00 | 4.98 | 4.90 | 5.20 | -0.02 | -0.40% | 2 | 2,424 | 24.24% |
| HSY250117P00180000 | 2024-07-25 10:48AM EDT | 180.00 | 6.40 | 6.20 | 6.60 | 0.00 | - | 1 | 305 | 23.67% |
| HSY250117P00185000 | 2024-07-24 3:32PM EDT | 185.00 | 8.80 | 7.90 | 9.40 | 0.00 | - | 30 | 485 | 25.35% |
| HSY250117P00190000 | 2024-07-24 3:22PM EDT | 190.00 | 10.90 | 9.80 | 10.70 | 0.00 | - | 28 | 464 | 23.41% |
| HSY250117P00195000 | 2024-07-26 1:35PM EDT | 195.00 | 12.80 | 12.10 | 12.70 | +0.45 | +3.64% | 2 | 264 | 22.30% |
| HSY250117P00200000 | 2024-07-19 3:51PM EDT | 200.00 | 17.40 | 14.80 | 16.30 | 0.00 | - | 1 | 675 | 23.60% |
| HSY250117P00210000 | 2024-05-22 1:57PM EDT | 210.00 | 14.20 | 28.20 | 31.20 | 0.00 | - | 2 | 125 | 39.61% |
| HSY250117P00220000 | 2024-07-02 10:03AM EDT | 220.00 | 37.95 | 28.40 | 31.20 | 0.00 | - | 3 | 67 | 24.97% |
| HSY250117P00230000 | 2024-07-25 10:10AM EDT | 230.00 | 37.00 | 36.20 | 38.30 | 0.00 | - | 1 | 34 | 21.27% |
| HSY250117P00240000 | 2024-07-25 10:10AM EDT | 240.00 | 46.30 | 45.30 | 49.20 | 0.00 | - | 1 | 5 | 27.81% |
| HSY250117P00250000 | 2023-12-27 1:39PM EDT | 250.00 | 67.00 | 57.50 | 62.50 | 0.00 | - | 1 | 2 | 40.57% |
| HSY250117P00260000 | 2024-07-03 11:47AM EDT | 260.00 | 78.40 | 64.50 | 69.00 | 0.00 | - | 77 | 143 | 33.66% |
| HSY250117P00270000 | 2023-08-14 3:37PM EDT | 270.00 | 46.15 | 58.20 | 61.40 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00280000 | 2024-07-03 11:44AM EDT | 280.00 | 98.40 | 84.40 | 89.00 | 0.00 | - | 75 | 107 | 39.34% |
| HSY250117P00290000 | 2024-06-10 3:52PM EDT | 290.00 | 98.62 | 102.30 | 106.60 | 0.00 | - | 10 | 0 | 58.70% |
| HSY250117P00300000 | 2024-04-15 1:04PM EDT | 300.00 | 115.70 | 93.50 | 97.80 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00310000 | 2024-04-09 1:58PM EDT | 310.00 | 116.90 | 109.20 | 113.20 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00360000 | 2023-06-07 3:03PM EDT | 360.00 | 106.50 | 114.90 | 118.80 | 0.00 | - | 1 | 0 | 0.00% |
