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
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.066,45 -54,05 (-0,21%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY230818C00175000 | 2022-12-27 4:49PM EDT | 175.00 | 66.60 | 48.60 | 52.00 | 0.00 | - | - | 6 | 0.00% |
| HSY230818C00180000 | 2022-12-27 3:00PM EDT | 180.00 | 62.10 | 44.10 | 47.50 | 0.00 | - | - | 26 | 0.00% |
| HSY230818C00190000 | 2022-12-27 4:59PM EDT | 190.00 | 52.90 | 35.30 | 39.00 | 0.00 | - | - | 44 | 0.00% |
| HSY230818C00195000 | 2022-12-27 12:00PM EDT | 195.00 | 48.70 | 31.50 | 35.00 | 0.00 | - | 11 | 22 | 0.00% |
| HSY230818C00200000 | 2023-03-31 10:17AM EDT | 200.00 | 58.25 | 55.50 | 60.10 | -0.20 | -0.34% | 1 | 6 | 42.39% |
| HSY230818C00210000 | 2023-03-02 12:54PM EDT | 210.00 | 36.12 | 46.50 | 51.00 | 0.00 | - | 1 | 2 | 38.73% |
| HSY230818C00220000 | 2023-03-31 3:07PM EDT | 220.00 | 39.98 | 38.20 | 41.00 | +2.18 | +5.77% | 4 | 17 | 32.73% |
| HSY230818C00230000 | 2023-03-28 12:30PM EDT | 230.00 | 30.60 | 29.40 | 32.90 | 0.00 | - | 1 | 40 | 30.48% |
| HSY230818C00240000 | 2023-03-31 11:41AM EDT | 240.00 | 22.70 | 20.90 | 23.80 | -0.76 | -3.24% | 2 | 100 | 25.57% |
| HSY230818C00250000 | 2023-03-31 9:57AM EDT | 250.00 | 16.30 | 15.40 | 16.30 | +1.70 | +11.64% | 11 | 2,448 | 22.53% |
| HSY230818C00260000 | 2023-03-31 2:25PM EDT | 260.00 | 9.61 | 9.50 | 10.40 | +0.41 | +4.46% | 34 | 3,249 | 20.55% |
| HSY230818C00270000 | 2023-03-27 12:48PM EDT | 270.00 | 4.70 | 5.40 | 6.20 | 0.00 | - | 13 | 38 | 19.34% |
| HSY230818C00280000 | 2023-03-31 12:25PM EDT | 280.00 | 3.19 | 2.80 | 3.40 | +0.27 | +9.25% | 3 | 60 | 18.47% |
| HSY230818C00290000 | 2023-03-27 2:14PM EDT | 290.00 | 1.35 | 0.20 | 1.85 | 0.00 | - | 2 | 4 | 18.24% |
| HSY230818C00300000 | 2023-03-31 9:41AM EDT | 300.00 | 0.65 | 0.45 | 0.95 | -0.11 | -14.47% | 25 | 416 | 18.08% |
| HSY230818C00310000 | 2023-03-24 11:36AM EDT | 310.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 2 | 2 | 18.86% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY230818P00110000 | 2023-03-15 3:22PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 75.29% |
| HSY230818P00115000 | 2023-03-22 3:46PM EDT | 115.00 | 0.52 | 0.05 | 2.15 | 0.00 | - | 2 | 17 | 72.00% |
| HSY230818P00120000 | 2023-03-27 9:30AM EDT | 120.00 | 0.20 | 0.05 | 2.15 | 0.00 | - | 2 | 27 | 68.56% |
| HSY230818P00130000 | 2023-01-10 4:10PM EDT | 130.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | - | 1 | 53.76% |
| HSY230818P00135000 | 2023-02-10 1:41PM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 55.01% |
| HSY230818P00140000 | 2023-03-08 12:57PM EDT | 140.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | - | 29 | 56.25% |
| HSY230818P00155000 | 2023-01-06 2:57PM EDT | 155.00 | 1.30 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 50.24% |
| HSY230818P00160000 | 2023-01-27 4:59PM EDT | 160.00 | 1.35 | 0.05 | 2.05 | 0.00 | - | 2 | 9 | 51.55% |
| HSY230818P00165000 | 2023-03-16 2:45PM EDT | 165.00 | 1.19 | 0.10 | 1.05 | 0.00 | - | 2 | 47 | 42.11% |
| HSY230818P00170000 | 2023-01-31 2:39PM EDT | 170.00 | 2.30 | 0.35 | 2.15 | 0.00 | - | 1 | 78 | 46.51% |
| HSY230818P00175000 | 2023-02-06 3:34PM EDT | 175.00 | 1.25 | 0.70 | 1.70 | 0.00 | - | 1 | 34 | 41.39% |
| HSY230818P00180000 | 2023-03-23 12:23PM EDT | 180.00 | 1.10 | 0.00 | 1.75 | 0.00 | - | 10 | 41 | 39.12% |
| HSY230818P00185000 | 2023-02-21 10:52AM EDT | 185.00 | 1.55 | 0.95 | 1.65 | 0.00 | - | 1 | 38 | 36.10% |
| HSY230818P00190000 | 2023-03-29 10:13AM EDT | 190.00 | 0.97 | 0.40 | 2.10 | 0.00 | - | 5 | 132 | 35.79% |
| HSY230818P00195000 | 2023-03-31 11:03AM EDT | 195.00 | 0.95 | 0.25 | 1.65 | -0.08 | -7.77% | 1 | 37 | 31.29% |
| HSY230818P00200000 | 2023-03-29 12:26PM EDT | 200.00 | 1.19 | 0.70 | 1.80 | 0.00 | - | 4 | 213 | 29.59% |
| HSY230818P00210000 | 2023-03-30 9:46AM EDT | 210.00 | 1.60 | 0.60 | 1.75 | -0.05 | -3.03% | 2 | 128 | 24.71% |
| HSY230818P00220000 | 2023-03-31 12:32PM EDT | 220.00 | 2.35 | 2.25 | 2.55 | -0.40 | -14.55% | 1 | 52 | 22.66% |
| HSY230818P00230000 | 2023-03-30 11:02AM EDT | 230.00 | 3.80 | 3.40 | 3.80 | 0.00 | - | 1 | 121 | 20.75% |
| HSY230818P00240000 | 2023-03-30 3:54PM EDT | 240.00 | 5.76 | 5.10 | 5.90 | 0.00 | - | 12 | 68 | 19.28% |
| HSY230818P00250000 | 2023-03-31 3:29PM EDT | 250.00 | 8.30 | 8.00 | 9.00 | -0.44 | -5.03% | 12 | 52 | 17.84% |
| HSY230818P00260000 | 2023-03-30 2:41PM EDT | 260.00 | 13.00 | 11.70 | 13.10 | 0.00 | - | 1 | 34 | 15.90% |
| HSY230818P00270000 | 2023-03-14 3:25PM EDT | 270.00 | 30.50 | 16.30 | 19.50 | 0.00 | - | 1 | 2 | 15.20% |
| HSY230818P00290000 | 2023-03-15 10:02AM EDT | 290.00 | 47.10 | 33.20 | 38.00 | 0.00 | - | - | 2 | 19.84% |
