Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.070,36 -50,92 (-0,19%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY230519C00145000 | 2022-11-16 4:10PM EDT | 145.00 | 80.88 | 90.80 | 94.50 | 0.00 | - | 1 | 4 | 0.00% |
| HSY230519C00150000 | 2023-01-24 3:25PM EDT | 150.00 | 71.36 | 89.50 | 94.30 | 0.00 | - | 1 | 2 | 0.00% |
| HSY230519C00155000 | 2022-09-29 2:51PM EDT | 155.00 | 72.10 | 85.80 | 90.50 | 0.00 | - | - | 4 | 0.00% |
| HSY230519C00170000 | 2023-02-07 2:17PM EDT | 170.00 | 68.39 | 68.00 | 72.10 | 0.00 | - | 1 | 1 | 0.00% |
| HSY230519C00175000 | 2022-09-29 10:01AM EDT | 175.00 | 55.20 | 67.20 | 71.70 | 0.00 | - | - | 7 | 0.00% |
| HSY230519C00180000 | 2022-12-05 11:58AM EDT | 180.00 | 57.40 | 48.00 | 50.40 | 0.00 | - | 9 | 42 | 0.00% |
| HSY230519C00185000 | 2023-01-27 4:38PM EDT | 185.00 | 37.35 | 54.10 | 58.70 | 0.00 | - | 1 | 11 | 0.00% |
| HSY230519C00190000 | 2022-12-14 4:25PM EDT | 190.00 | 51.20 | 37.80 | 42.50 | 0.00 | - | 3 | 7 | 0.00% |
| HSY230519C00195000 | 2023-03-01 3:17PM EDT | 195.00 | 44.53 | 58.50 | 63.00 | 0.00 | - | 1 | 28 | 50.59% |
| HSY230519C00200000 | 2023-03-24 10:48AM EDT | 200.00 | 48.04 | 53.50 | 58.10 | 0.00 | - | 1 | 84 | 62.07% |
| HSY230519C00210000 | 2023-02-02 12:50PM EDT | 210.00 | 23.30 | 30.40 | 34.70 | 0.00 | - | 1 | 27 | 0.00% |
| HSY230519C00220000 | 2023-03-27 12:22PM EDT | 220.00 | 31.00 | 34.00 | 38.30 | 0.00 | - | 1 | 135 | 44.78% |
| HSY230519C00230000 | 2023-03-30 9:33AM EDT | 230.00 | 25.05 | 24.50 | 28.30 | 0.00 | - | 3 | 363 | 35.65% |
| HSY230519C00240000 | 2023-03-31 3:58PM EDT | 240.00 | 17.50 | 17.20 | 18.30 | -0.20 | -1.13% | 11 | 1,272 | 26.26% |
| HSY230519C00250000 | 2023-03-31 1:56PM EDT | 250.00 | 9.50 | 9.60 | 10.30 | +0.65 | +7.34% | 15 | 694 | 21.65% |
| HSY230519C00260000 | 2023-03-31 3:42PM EDT | 260.00 | 4.20 | 4.10 | 4.60 | +0.10 | +2.44% | 53 | 603 | 18.93% |
| HSY230519C00270000 | 2023-03-31 3:28PM EDT | 270.00 | 1.45 | 1.15 | 1.65 | +0.02 | +1.40% | 17 | 324 | 17.87% |
| HSY230519C00280000 | 2023-03-31 9:58AM EDT | 280.00 | 0.55 | 0.30 | 0.65 | +0.17 | +44.74% | 1 | 165 | 18.74% |
| HSY230519C00290000 | 2023-03-13 2:01PM EDT | 290.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 32.98% |
| HSY230519C00300000 | 2023-02-08 11:46AM EDT | 300.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 28.31% |
| HSY230519C00310000 | 2023-03-15 3:11PM EDT | 310.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 26.56% |
| HSY230519C00320000 | 2023-03-21 3:54PM EDT | 320.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 28.86% |
| HSY230519C00330000 | 2023-01-30 4:31PM EDT | 330.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 3 | 37.18% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY230519P00110000 | 2023-03-03 10:30AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 84.77% |
| HSY230519P00115000 | 2022-09-30 9:49AM EDT | 115.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 125.49% |
| HSY230519P00120000 | 2022-11-10 2:27PM EDT | 120.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 116.65% |
| HSY230519P00125000 | 2022-10-18 10:33AM EDT | 125.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | - | 0 | 100.59% |
| HSY230519P00130000 | 2022-10-19 9:48AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HSY230519P00135000 | 2023-03-22 3:46PM EDT | 135.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 2 | 14 | 99.46% |
| HSY230519P00145000 | 2022-12-07 3:56PM EDT | 145.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | - | 1 | 92.33% |
| HSY230519P00150000 | 2023-03-28 3:08PM EDT | 150.00 | 0.08 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 83.74% |
| HSY230519P00160000 | 2023-03-08 12:57PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 34 | 76.32% |
| HSY230519P00165000 | 2023-03-08 12:57PM EDT | 165.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 10 | 50 | 61.47% |
| HSY230519P00170000 | 2023-02-02 12:28PM EDT | 170.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 4 | 7 | 56.69% |
| HSY230519P00175000 | 2023-03-16 1:49PM EDT | 175.00 | 0.10 | 0.10 | 2.25 | -0.47 | -82.46% | 1 | 7 | 64.89% |
| HSY230519P00180000 | 2023-01-24 2:07PM EDT | 180.00 | 1.05 | 0.00 | 0.85 | 0.00 | - | 53 | 50 | 50.15% |
| HSY230519P00185000 | 2023-03-23 9:30AM EDT | 185.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 48.88% |
| HSY230519P00190000 | 2023-03-08 4:44PM EDT | 190.00 | 0.56 | 0.10 | 0.95 | 0.00 | - | 1 | 619 | 50.54% |
| HSY230519P00195000 | 2023-03-27 1:54PM EDT | 195.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 7 | 97 | 46.83% |
| HSY230519P00200000 | 2023-03-28 12:06PM EDT | 200.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 6 | 94 | 40.48% |
| HSY230519P00210000 | 2023-03-29 3:09PM EDT | 210.00 | 0.65 | 0.35 | 0.60 | 0.00 | - | 5 | 680 | 32.59% |
| HSY230519P00220000 | 2023-03-31 12:50PM EDT | 220.00 | 0.73 | 0.60 | 0.85 | -0.11 | -13.10% | 2 | 467 | 28.24% |
| HSY230519P00230000 | 2023-03-31 2:26PM EDT | 230.00 | 1.16 | 0.95 | 1.20 | -0.38 | -24.68% | 18 | 573 | 23.53% |
| HSY230519P00240000 | 2023-03-31 2:59PM EDT | 240.00 | 2.20 | 2.00 | 2.45 | -0.45 | -16.98% | 16 | 634 | 21.19% |
| HSY230519P00250000 | 2023-03-31 3:16PM EDT | 250.00 | 4.30 | 4.10 | 4.60 | -0.92 | -17.62% | 33 | 450 | 18.02% |
| HSY230519P00260000 | 2023-03-31 3:07PM EDT | 260.00 | 8.80 | 8.50 | 9.20 | -1.00 | -10.20% | 36 | 40 | 16.12% |
| HSY230519P00270000 | 2023-03-29 1:47PM EDT | 270.00 | 17.00 | 15.10 | 18.00 | 0.00 | - | 147 | 147 | 20.76% |
