Deutsche Märkte öffnen in 5 Stunden 24 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
185,72-3,27 (-1,73%)
Börsenschluss: 04:00PM EST
186,00 +0,28 (+0,15%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240119C000850002023-08-16 2:46PM EST85.00134.48126.20130.500.00-34372.00%
HSY240119C000900002023-11-16 9:49AM EST90.00105.9094.9099.000.00-11119.04%
HSY240119C001000002023-11-17 9:56AM EST100.0096.1184.4088.700.00-101495.95%
HSY240119C001050002023-11-17 1:35PM EST105.0093.1079.9084.000.00-1296.83%
HSY240119C001100002023-11-17 2:07PM EST110.0087.7075.0079.000.00-1390.87%
HSY240119C001150002023-11-24 10:03AM EST115.0076.7070.0074.000.00-1384.35%
HSY240119C001200002023-11-24 12:23PM EST120.0072.1065.1069.500.00-1382.06%
HSY240119C001250002023-11-24 12:36PM EST125.0067.3060.0064.400.00-1174.56%
HSY240119C001300002023-11-24 12:57PM EST130.0062.8055.0059.400.00-1168.56%
HSY240119C001350002021-11-02 1:39PM EST135.0044.4447.4051.000.00-1144.53%
HSY240119C001400002023-11-29 2:39PM EST140.0047.9045.4049.50-56.10-53.94%1459.49%
HSY240119C001450002023-10-06 1:34PM EST145.0051.8042.5045.200.00-123364.58%
HSY240119C001500002023-11-22 10:15AM EST150.0044.1035.5039.700.00-124663.60%
HSY240119C001550002022-10-10 1:18PM EST155.0076.5081.4085.500.00-10276.11%
HSY240119C001600002023-11-14 11:21AM EST160.0039.2026.8030.000.00-1952.11%
HSY240119C001650002023-10-26 8:35AM EST165.0028.3026.8029.100.00-2059.17%
HSY240119C001700002023-11-29 1:44PM EST170.0018.7517.9018.40-2.50-11.76%11031.21%
HSY240119C001750002023-11-29 11:19AM EST175.0014.6013.6014.10-2.10-12.57%33128.13%
HSY240119C001800002023-11-14 11:14AM EST180.0020.209.8010.100.00-245825.18%
HSY240119C001850002023-11-27 11:32AM EST185.006.876.506.70-2.43-26.13%18722.91%
HSY240119C001900002023-11-29 1:09PM EST190.004.333.904.10-1.30-23.09%3943221.41%
HSY240119C001950002023-11-29 3:17PM EST195.002.442.202.35-0.96-28.24%10440120.64%
HSY240119C002000002023-11-29 1:52PM EST200.001.301.151.25-0.50-27.78%311,27420.17%
HSY240119C002100002023-11-29 2:49PM EST210.000.350.300.40-0.15-30.00%721,17621.09%
HSY240119C002200002023-11-29 3:53PM EST220.000.170.100.20-0.01-5.56%82,07423.88%
HSY240119C002300002023-11-27 11:10AM EST230.000.100.050.200.00-1251728.91%
HSY240119C002400002023-11-29 9:43AM EST240.000.100.000.20-0.10-50.00%182933.59%
HSY240119C002500002023-11-28 2:52PM EST250.000.150.050.250.00-153839.26%
HSY240119C002600002023-11-28 3:44PM EST260.000.050.000.250.00-471943.46%
HSY240119C002700002023-11-22 1:18PM EST270.000.050.000.200.00-115946.00%
HSY240119C002800002023-11-29 2:03PM EST280.000.050.000.150.00-155447.85%
HSY240119C002900002023-11-22 1:19PM EST290.000.050.000.100.00-2114748.73%
HSY240119C003000002023-11-14 10:16AM EST300.000.710.000.200.00-220251.95%
HSY240119C003100002023-09-28 11:15AM EST310.000.050.000.400.00-117659.77%
HSY240119C003200002023-06-29 12:35PM EST320.000.300.000.750.00-25768.51%
HSY240119C003300002023-07-28 9:12AM EST330.000.150.000.450.00-1021966.89%
HSY240119C003400002023-05-25 11:58AM EST340.000.550.000.750.00-12074.71%
HSY240119C003500002023-05-09 10:35AM EST350.000.880.000.750.00-2677.64%
HSY240119C003600002023-09-19 2:48PM EST360.000.050.000.150.00-146766.41%
HSY240119C003700002023-05-23 1:50PM EST370.000.360.000.750.00-4483.15%
HSY240119C003800002023-07-18 11:41AM EST380.000.150.000.750.00-2285.79%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240119P000850002023-10-31 12:21PM EST85.000.050.000.250.00-24188.48%
HSY240119P000900002023-08-31 1:55PM EST90.000.050.000.050.00-21621969.14%
HSY240119P000950002023-05-25 8:59AM EST95.000.100.001.500.00-312100.98%
HSY240119P001000002023-08-31 2:02PM EST100.000.100.000.100.00-505864.06%
HSY240119P001050002023-07-20 10:27AM EST105.000.040.000.750.00-118877.64%
HSY240119P001100002023-02-01 12:05PM EST110.000.600.001.300.00-1279.25%
HSY240119P001150002023-07-11 8:30AM EST115.000.150.000.000.00-81125.00%
HSY240119P001200002023-10-12 12:17PM EST120.000.300.000.750.00-119761.43%
HSY240119P001250002023-10-12 12:16PM EST125.000.350.000.750.00-23956.45%
HSY240119P001300002023-08-08 10:01AM EST130.000.300.000.500.00-3454.32%
HSY240119P001350002023-11-20 10:19AM EST135.000.200.000.300.00-71845.07%
HSY240119P001400002023-10-06 8:36AM EST140.000.620.050.600.00-61146.34%
HSY240119P001450002023-10-27 8:49AM EST145.000.650.000.750.00-1043.60%
HSY240119P001500002023-11-17 11:31AM EST150.000.150.200.250.00-26031.06%
HSY240119P001550002023-11-28 3:58PM EST155.000.220.200.400.00-113229.57%
HSY240119P001600002023-11-29 3:43PM EST160.000.430.400.45+0.03+7.50%214125.95%
HSY240119P001650002023-11-29 3:21PM EST165.000.640.600.70+0.09+16.36%35224.12%
HSY240119P001700002023-11-28 3:46PM EST170.001.051.001.10+0.25+31.25%112422.33%
HSY240119P001750002023-11-29 3:32PM EST175.001.651.651.90+0.40+32.00%3320921.34%
HSY240119P001800002023-11-29 3:53PM EST180.002.742.702.85+0.79+40.51%461,33819.15%
HSY240119P001850002023-11-29 3:36PM EST185.004.304.304.50+1.13+35.65%1871617.56%
HSY240119P001900002023-11-29 3:36PM EST190.006.706.707.00+1.55+30.10%1540816.22%
HSY240119P001950002023-11-29 3:36PM EST195.0010.0510.1011.00+2.15+27.22%972017.86%
HSY240119P002000002023-11-28 3:03PM EST200.0011.3614.1015.000.00-1749916.91%
HSY240119P002100002023-11-28 1:41PM EST210.0023.3023.3025.40+2.50+12.02%27511827.32%
HSY240119P002200002023-11-29 3:30PM EST220.0035.5032.0036.20+6.90+24.13%1,89219339.89%
HSY240119P002300002023-11-29 3:30PM EST230.0041.7042.0046.30+2.90+7.47%4413847.41%
HSY240119P002400002023-11-29 3:30PM EST240.0051.5052.0056.30+0.80+1.58%3563353.74%
HSY240119P002500002023-11-29 3:30PM EST250.0061.5062.0066.20-1.20-1.91%8748058.84%
HSY240119P002600002023-11-21 3:46PM EST260.0069.8872.0076.200.00-1164.26%
HSY240119P002700002023-11-21 3:46PM EST270.0079.9282.0086.100.00-1068.51%
HSY240119P002800002023-11-21 3:46PM EST280.0089.8292.0096.000.00-1172.36%
HSY240119P002900002023-11-21 3:46PM EST290.0099.86102.00106.000.00-1076.86%
HSY240119P003000002023-10-30 1:13PM EST300.00116.50112.00116.200.00-1083.08%
HSY240119P003100002023-09-20 2:36PM EST310.0098.42116.50121.000.00--00.00%
HSY240119P003200002023-02-07 1:38PM EST320.0084.8879.8083.600.00--00.00%
HSY240119P003300002023-09-11 11:49AM EST330.00118.77136.00140.500.00--00.00%
HSY240119P003400002023-08-07 11:20AM EST340.00112.20129.00131.000.00-200.00%
HSY240119P003600002023-05-25 10:55AM EST360.00100.5098.60103.100.00-100.00%