Deutsche Märkte schließen in 7 Stunden 3 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
187,22-3,39 (-1,78%)
Börsenschluss: 04:00PM EDT
187,30 +0,08 (+0,04%)
Vorbörslich: 04:01AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY260116C000900002024-05-31 1:38PM EDT90.00107.020.000.000.00-100.00%
HSY260116C000950002024-03-05 1:18PM EDT95.0092.81100.00105.000.00-1561.07%
HSY260116C001000002024-05-10 10:27AM EDT100.00103.6295.50100.500.00-31158.62%
HSY260116C001050002023-12-29 12:23PM EDT105.0084.9088.0093.000.00-1155.19%
HSY260116C001100002024-04-15 2:55PM EDT110.0076.4795.00100.000.00-5669.97%
HSY260116C001200002024-01-17 10:57AM EDT120.0076.8575.6079.200.00-15148.02%
HSY260116C001250002024-05-06 11:44AM EDT125.0074.5076.1081.000.00-13652.39%
HSY260116C001300002024-04-15 2:55PM EDT130.0060.9777.5082.400.00-5659.19%
HSY260116C001350002024-03-20 11:53AM EDT135.0072.3957.0061.100.00-1234.32%
HSY260116C001400002024-06-11 2:54PM EDT140.0058.880.000.000.00-600.00%
HSY260116C001500002024-06-10 10:55AM EDT150.0052.610.000.000.00-100.00%
HSY260116C001550002024-05-15 2:37PM EDT155.0060.400.000.000.00-100.00%
HSY260116C001600002024-04-09 10:20AM EDT160.0047.9550.9054.500.00-11745.72%
HSY260116C001650002024-05-22 3:13PM EDT165.0054.600.000.000.00-100.00%
HSY260116C001700002024-06-11 9:57AM EDT170.0036.600.000.000.00-200.00%
HSY260116C001750002024-06-10 10:00AM EDT175.0039.080.000.000.00-100.00%
HSY260116C001800002024-06-11 11:44AM EDT180.0032.650.000.000.00-1000.00%
HSY260116C001850002024-06-12 2:35PM EDT185.0027.520.000.000.00-200.00%
HSY260116C001900002024-06-11 10:25AM EDT190.0025.410.000.000.00-100.39%
HSY260116C001950002024-06-07 10:12AM EDT195.0029.020.000.000.00-100.78%
HSY260116C002000002024-06-12 2:25PM EDT200.0020.900.000.000.00-101.56%
HSY260116C002100002024-06-10 10:08AM EDT210.0019.400.000.000.00-801.56%
HSY260116C002200002024-06-12 2:00PM EDT220.0013.250.000.000.00-703.13%
HSY260116C002300002024-06-11 11:44AM EDT230.0011.350.000.000.00-1003.13%
HSY260116C002400002024-06-10 10:20AM EDT240.0010.350.000.000.00-703.13%
HSY260116C002500002024-06-12 3:45PM EDT250.006.200.000.000.00-3706.25%
HSY260116C002600002024-06-12 3:45PM EDT260.004.850.000.000.00-1106.25%
HSY260116C002700002024-06-12 1:43PM EDT270.004.000.000.000.00-1006.25%
HSY260116C002800002024-06-10 10:57AM EDT280.003.600.000.000.00-10006.25%
HSY260116C002900002024-05-13 1:07PM EDT290.005.471.802.500.00-1424.38%
HSY260116C003000002024-06-12 2:17PM EDT300.001.800.000.000.00-206.25%
HSY260116C003100002024-06-05 3:10PM EDT310.002.170.000.000.00-106.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY260116P000900002024-06-12 1:59PM EDT90.000.700.000.000.00-15012.50%
HSY260116P000950002024-02-02 3:00PM EDT95.001.650.602.500.00-1739.07%
HSY260116P001000002024-04-26 2:56PM EDT100.001.500.302.500.00-38836.57%
HSY260116P001050002024-05-02 3:23PM EDT105.001.700.502.950.00-2635.74%
HSY260116P001100002024-04-22 10:23AM EDT110.002.800.000.000.00-306.25%
HSY260116P001150002024-05-29 10:17AM EDT115.002.150.000.000.00-1006.25%
HSY260116P001200002024-06-03 3:40PM EDT120.002.350.000.000.00-406.25%
HSY260116P001250002024-05-31 1:41PM EDT125.002.700.000.000.00-206.25%
HSY260116P001300002024-05-31 3:53PM EDT130.003.150.000.000.00-206.25%
HSY260116P001350002024-06-12 2:42PM EDT135.004.500.000.000.00-106.25%
HSY260116P001400002024-05-13 1:15PM EDT140.003.905.005.700.00-11326.46%
HSY260116P001450002024-05-24 1:45PM EDT145.005.050.000.000.00-203.13%
HSY260116P001500002024-05-30 2:52PM EDT150.006.890.000.000.00-203.13%
HSY260116P001550002024-06-12 2:57PM EDT155.008.500.000.000.00-503.13%
HSY260116P001600002024-06-05 3:15PM EDT160.008.100.000.000.00-103.13%
HSY260116P001650002024-06-12 1:08PM EDT165.0010.900.000.000.00-101.56%
HSY260116P001700002024-06-05 3:35PM EDT170.0010.500.000.000.00-601.56%
HSY260116P001750002024-06-12 3:05PM EDT175.0014.600.000.000.00-101.56%
HSY260116P001800002024-06-06 11:17AM EDT180.0013.600.000.000.00-100.78%
HSY260116P001850002024-06-12 2:35PM EDT185.0018.670.000.000.00-200.20%
HSY260116P001900002024-06-05 3:37PM EDT190.0017.100.000.000.00-500.00%
HSY260116P001950002024-06-12 3:07PM EDT195.0023.300.000.000.00-200.00%
HSY260116P002000002024-06-07 2:12PM EDT200.0021.700.000.000.00-100.00%
HSY260116P002100002024-06-05 12:47PM EDT210.0026.350.000.000.00-1100.00%
HSY260116P002200002024-05-24 10:12AM EDT220.0030.050.000.000.00-1100.00%
HSY260116P002300002024-02-08 4:41PM EDT230.0035.8640.2043.000.00-118.62%
HSY260116P002500002023-12-11 10:34AM EDT250.0063.6058.2061.600.00--120.00%
HSY260116P002600002024-06-10 2:48PM EDT260.0067.800.000.000.00-100.00%
HSY260116P002800002024-04-15 2:50PM EDT280.0097.5073.5078.500.00--00.00%
HSY260116P002900002024-04-15 10:56AM EDT290.00107.1081.5085.500.00-100.00%
HSY260116P003000002024-04-12 2:39PM EDT300.00115.2094.0099.000.00-100.00%
HSY260116P003100002024-04-11 11:23AM EDT310.00121.00104.00109.000.00--00.00%