Deutsche Märkte schließen in 5 Stunden 16 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
193,55-4,06 (-2,05%)
Börsenschluss: 04:00PM EDT
194,00 +0,45 (+0,23%)
Vorbörslich: 05:42AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240531C001800002024-05-16 10:47AM EDT180.0027.390.000.000.00-200.00%
HSY240531C001825002024-05-16 9:30AM EDT182.5023.050.000.000.00--00.00%
HSY240531C001850002024-05-15 3:43PM EDT185.0020.800.000.000.00-100.00%
HSY240531C001875002024-05-29 9:35AM EDT187.507.910.000.000.00-300.00%
HSY240531C001900002024-05-28 2:45PM EDT190.007.100.000.000.00-500.00%
HSY240531C001925002024-05-29 10:14AM EDT192.502.700.000.000.00-500.00%
HSY240531C001950002024-05-29 2:50PM EDT195.001.100.000.000.00-7103.13%
HSY240531C001975002024-05-29 3:57PM EDT197.500.330.000.000.00-1906.25%
HSY240531C002000002024-05-29 3:32PM EDT200.000.210.000.000.00-72012.50%
HSY240531C002025002024-05-29 3:57PM EDT202.500.090.000.000.00-19012.50%
HSY240531C002050002024-05-29 10:43AM EDT205.000.100.000.000.00-19025.00%
HSY240531C002075002024-05-29 1:17PM EDT207.500.050.000.000.00-47025.00%
HSY240531C002100002024-05-29 2:59PM EDT210.000.070.000.000.00-5025.00%
HSY240531C002125002024-05-29 1:17PM EDT212.500.010.000.000.00-2025.00%
HSY240531C002150002024-05-28 9:46AM EDT215.000.060.000.000.00-1025.00%
HSY240531C002175002024-05-28 10:59AM EDT217.500.070.000.000.00-12025.00%
HSY240531C002200002024-05-24 12:52PM EDT220.000.050.000.000.00-5050.00%
HSY240531C002225002024-05-24 12:54PM EDT222.500.050.000.000.00-12050.00%
HSY240531C002250002024-05-24 12:49PM EDT225.000.050.000.000.00-1050.00%
HSY240531C002325002024-05-24 9:52AM EDT232.500.050.000.000.00-27050.00%
HSY240531C002350002024-05-14 10:07AM EDT235.000.450.000.000.00--050.00%
HSY240531C002500002024-05-13 11:33AM EDT250.000.050.000.000.00-2050.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240531P001300002024-04-16 3:34PM EDT130.000.200.002.150.00--1348.14%
HSY240531P001500002024-04-24 12:13PM EDT150.000.350.001.500.00--1223.44%
HSY240531P001550002024-05-20 10:45AM EDT155.000.050.000.000.00-1050.00%
HSY240531P001600002024-05-20 10:24AM EDT160.000.050.000.000.00-1050.00%
HSY240531P001650002024-05-24 12:54PM EDT165.000.050.000.000.00-1050.00%
HSY240531P001700002024-05-28 3:32PM EDT170.000.030.000.000.00-1050.00%
HSY240531P001750002024-05-28 1:18PM EDT175.000.030.000.000.00-6025.00%
HSY240531P001775002024-05-28 2:21PM EDT177.500.050.000.000.00-2025.00%
HSY240531P001800002024-05-29 2:46PM EDT180.000.070.000.000.00-6025.00%
HSY240531P001825002024-05-28 3:30PM EDT182.500.060.000.000.00-2025.00%
HSY240531P001850002024-05-29 2:25PM EDT185.000.100.000.000.00-4012.50%
HSY240531P001875002024-05-28 10:37AM EDT187.500.100.000.000.00-3012.50%
HSY240531P001900002024-05-29 3:59PM EDT190.000.360.000.000.00-1406.25%
HSY240531P001925002024-05-29 3:56PM EDT192.501.000.000.000.00-3501.56%
HSY240531P001950002024-05-29 2:25PM EDT195.001.750.000.000.00-6500.00%
HSY240531P001975002024-05-29 2:58PM EDT197.503.660.000.000.00-2100.00%
HSY240531P002000002024-05-29 2:23PM EDT200.005.540.000.000.00-3100.00%
HSY240531P002025002024-05-29 2:50PM EDT202.508.650.000.000.00-1700.00%
HSY240531P002050002024-05-29 10:51AM EDT205.0010.050.000.000.00-100.00%
HSY240531P002075002024-05-29 12:32PM EDT207.5012.750.000.000.00-200.00%
HSY240531P002100002024-05-29 12:41PM EDT210.0015.180.000.000.00-200.00%
HSY240531P002150002024-05-17 9:30AM EDT215.006.940.000.000.00-100.00%