Deutsche Märkte geschlossen

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
254,41+1,12 (+0,44%)
Börsenschluss: 04:00PM EDT
254,89 +0,48 (+0,19%)
Nachbörse: 07:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY230818C001750002022-12-27 4:49PM EDT175.0066.6048.6052.000.00--60.00%
HSY230818C001800002022-12-27 3:00PM EDT180.0062.1044.1047.500.00--260.00%
HSY230818C001900002022-12-27 4:59PM EDT190.0052.9035.3039.000.00--440.00%
HSY230818C001950002022-12-27 12:00PM EDT195.0048.7031.5035.000.00-11220.00%
HSY230818C002000002023-03-31 10:17AM EDT200.0058.2555.5060.10-0.20-0.34%1642.39%
HSY230818C002100002023-03-02 12:54PM EDT210.0036.1246.5051.000.00-1238.73%
HSY230818C002200002023-03-31 3:07PM EDT220.0039.9838.2041.00+2.18+5.77%41732.73%
HSY230818C002300002023-03-28 12:30PM EDT230.0030.6029.4032.900.00-14030.48%
HSY230818C002400002023-03-31 11:41AM EDT240.0022.7020.9023.80-0.76-3.24%210025.57%
HSY230818C002500002023-03-31 9:57AM EDT250.0016.3015.4016.30+1.70+11.64%112,44822.53%
HSY230818C002600002023-03-31 2:25PM EDT260.009.619.5010.40+0.41+4.46%343,24920.55%
HSY230818C002700002023-03-27 12:48PM EDT270.004.705.406.200.00-133819.34%
HSY230818C002800002023-03-31 12:25PM EDT280.003.192.803.40+0.27+9.25%36018.47%
HSY230818C002900002023-03-27 2:14PM EDT290.001.350.201.850.00-2418.24%
HSY230818C003000002023-03-31 9:41AM EDT300.000.650.450.95-0.11-14.47%2541618.08%
HSY230818C003100002023-03-24 11:36AM EDT310.000.400.250.600.00-2218.86%
Putsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY230818P001100002023-03-15 3:22PM EDT110.000.150.002.150.00-101175.29%
HSY230818P001150002023-03-22 3:46PM EDT115.000.520.052.150.00-21772.00%
HSY230818P001200002023-03-27 9:30AM EDT120.000.200.052.150.00-22768.56%
HSY230818P001300002023-01-10 4:10PM EDT130.000.550.200.750.00--153.76%
HSY230818P001350002023-02-10 1:41PM EDT135.000.300.000.750.00-101055.01%
HSY230818P001400002023-03-08 12:57PM EDT140.000.350.002.250.00--2956.25%
HSY230818P001550002023-01-06 2:57PM EDT155.001.300.002.850.00-1150.24%
HSY230818P001600002023-01-27 4:59PM EDT160.001.350.052.050.00-2951.55%
HSY230818P001650002023-03-16 2:45PM EDT165.001.190.101.050.00-24742.11%
HSY230818P001700002023-01-31 2:39PM EDT170.002.300.352.150.00-17846.51%
HSY230818P001750002023-02-06 3:34PM EDT175.001.250.701.700.00-13441.39%
HSY230818P001800002023-03-23 12:23PM EDT180.001.100.001.750.00-104139.12%
HSY230818P001850002023-02-21 10:52AM EDT185.001.550.951.650.00-13836.10%
HSY230818P001900002023-03-29 10:13AM EDT190.000.970.402.100.00-513235.79%
HSY230818P001950002023-03-31 11:03AM EDT195.000.950.251.65-0.08-7.77%13731.29%
HSY230818P002000002023-03-29 12:26PM EDT200.001.190.701.800.00-421329.59%
HSY230818P002100002023-03-30 9:46AM EDT210.001.600.601.75-0.05-3.03%212824.71%
HSY230818P002200002023-03-31 12:32PM EDT220.002.352.252.55-0.40-14.55%15222.66%
HSY230818P002300002023-03-30 11:02AM EDT230.003.803.403.800.00-112120.75%
HSY230818P002400002023-03-30 3:54PM EDT240.005.765.105.900.00-126819.28%
HSY230818P002500002023-03-31 3:29PM EDT250.008.308.009.00-0.44-5.03%125217.84%
HSY230818P002600002023-03-30 2:41PM EDT260.0013.0011.7013.100.00-13415.90%
HSY230818P002700002023-03-14 3:25PM EDT270.0030.5016.3019.500.00-1215.20%
HSY230818P002900002023-03-15 10:02AM EDT290.0047.1033.2038.000.00--219.84%