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
26.259,38 +490,52 (+1,90%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240119C00085000 | 2023-02-21 4:59PM EDT | 85.00 | 157.00 | 157.50 | 162.00 | 0.00 | - | - | 1 | 0.00% |
| HSY240119C00090000 | 2023-02-07 2:37PM EDT | 90.00 | 146.60 | 148.20 | 151.80 | 0.00 | - | 2 | 22 | 0.00% |
| HSY240119C00100000 | 2022-08-29 3:43PM EDT | 100.00 | 132.00 | 126.00 | 131.00 | 0.00 | - | 24 | 69 | 0.00% |
| HSY240119C00135000 | 2021-11-02 2:39PM EDT | 135.00 | 44.44 | 47.40 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240119C00140000 | 2022-05-02 9:42AM EDT | 140.00 | 89.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HSY240119C00145000 | 2023-01-26 11:36AM EDT | 145.00 | 79.20 | 96.60 | 101.40 | 0.00 | - | 1 | 233 | 0.00% |
| HSY240119C00150000 | 2023-03-21 11:01AM EDT | 150.00 | 97.54 | 106.00 | 110.40 | 0.00 | - | 3 | 242 | 52.51% |
| HSY240119C00155000 | 2022-10-10 2:18PM EDT | 155.00 | 76.50 | 81.40 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240119C00160000 | 2023-02-07 2:37PM EDT | 160.00 | 81.35 | 82.70 | 86.40 | 0.00 | - | 2 | 9 | 0.00% |
| HSY240119C00165000 | 2023-01-23 4:52PM EDT | 165.00 | 59.10 | 80.30 | 84.00 | 0.00 | - | 2 | 10 | 0.00% |
| HSY240119C00170000 | 2023-03-15 10:53AM EDT | 170.00 | 80.38 | 87.00 | 91.40 | 0.00 | - | 2 | 2 | 45.03% |
| HSY240119C00175000 | 2023-02-07 2:17PM EDT | 175.00 | 68.64 | 69.00 | 73.00 | 0.00 | - | 1 | 31 | 0.00% |
| HSY240119C00180000 | 2023-01-20 2:40PM EDT | 180.00 | 44.70 | 67.30 | 71.00 | 0.00 | - | 6 | 6 | 0.00% |
| HSY240119C00185000 | 2023-01-17 10:31AM EDT | 185.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| HSY240119C00190000 | 2023-01-03 3:14PM EDT | 190.00 | 49.30 | 52.20 | 55.50 | 0.00 | - | 1 | 24 | 0.00% |
| HSY240119C00195000 | 2022-05-27 12:14PM EDT | 195.00 | 36.50 | 41.90 | 45.10 | 0.00 | - | 2 | 2 | 0.00% |
| HSY240119C00200000 | 2023-03-06 1:36PM EDT | 200.00 | 50.25 | 61.80 | 64.20 | 0.00 | - | 4 | 110 | 36.28% |
| HSY240119C00210000 | 2023-03-27 3:15PM EDT | 210.00 | 50.70 | 53.00 | 55.40 | 0.00 | - | 3 | 223 | 33.49% |
| HSY240119C00220000 | 2023-03-31 3:07PM EDT | 220.00 | 45.11 | 43.60 | 47.20 | +0.41 | +0.92% | 4 | 277 | 31.31% |
| HSY240119C00230000 | 2023-03-30 11:29AM EDT | 230.00 | 36.60 | 35.80 | 39.00 | 0.00 | - | 18 | 135 | 28.77% |
| HSY240119C00240000 | 2023-03-30 3:12PM EDT | 240.00 | 29.55 | 29.30 | 30.80 | 0.00 | - | 16 | 268 | 25.86% |
| HSY240119C00250000 | 2023-03-31 2:27PM EDT | 250.00 | 23.40 | 22.50 | 24.70 | +0.40 | +1.74% | 1 | 324 | 24.83% |
| HSY240119C00260000 | 2023-03-31 10:38AM EDT | 260.00 | 17.50 | 16.60 | 18.60 | +1.68 | +10.62% | 1 | 403 | 23.10% |
| HSY240119C00270000 | 2023-03-31 1:56PM EDT | 270.00 | 12.15 | 10.60 | 12.70 | +0.90 | +8.00% | 4 | 70 | 20.78% |
| HSY240119C00280000 | 2023-03-30 10:33AM EDT | 280.00 | 7.90 | 6.30 | 8.70 | 0.00 | - | 29 | 53 | 19.64% |
| HSY240119C00290000 | 2023-03-30 10:34AM EDT | 290.00 | 5.30 | 4.40 | 6.90 | 0.00 | - | 8 | 136 | 20.35% |
| HSY240119C00300000 | 2023-03-28 11:54AM EDT | 300.00 | 4.22 | 3.40 | 4.10 | 0.00 | - | 2 | 71 | 18.85% |
| HSY240119C00310000 | 2023-03-28 11:54AM EDT | 310.00 | 2.88 | 2.10 | 2.90 | 0.00 | - | 2 | 135 | 18.93% |
| HSY240119C00320000 | 2023-03-01 12:19PM EDT | 320.00 | 0.90 | 1.25 | 1.75 | 0.00 | - | 1 | 8 | 18.32% |
| HSY240119C00330000 | 2023-03-30 11:35AM EDT | 330.00 | 0.75 | 0.75 | 1.60 | 0.00 | - | 9 | 10 | 19.67% |
| HSY240119C00340000 | 2023-01-23 3:17PM EDT | 340.00 | 0.69 | 0.35 | 0.80 | 0.00 | - | 4 | 19 | 18.49% |
| HSY240119C00350000 | 2023-01-18 2:24PM EDT | 350.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 22.58% |
| HSY240119C00360000 | 2023-01-23 3:17PM EDT | 360.00 | 0.59 | 0.00 | 2.00 | 0.00 | - | 4 | 10 | 25.62% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240119P00085000 | 2022-12-07 2:18PM EDT | 85.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 5 | 39 | 58.35% |
| HSY240119P00090000 | 2022-11-29 4:25PM EDT | 90.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 74.29% |
| HSY240119P00095000 | 2022-10-19 11:41AM EDT | 95.00 | 1.20 | 0.00 | 3.10 | 0.00 | - | 1 | 9 | 64.09% |
| HSY240119P00100000 | 2022-11-22 11:49AM EDT | 100.00 | 0.84 | 0.00 | 2.70 | 0.00 | - | 5 | 8 | 59.45% |
| HSY240119P00105000 | 2022-11-22 11:49AM EDT | 105.00 | 0.89 | 0.05 | 1.50 | 0.00 | - | 5 | 6 | 51.28% |
| HSY240119P00110000 | 2023-02-01 1:05PM EDT | 110.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 53.54% |
| HSY240119P00115000 | 2023-01-19 2:22PM EDT | 115.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 52.44% |
| HSY240119P00120000 | 2023-03-27 2:33PM EDT | 120.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 55.18% |
| HSY240119P00125000 | 2023-03-29 1:56PM EDT | 125.00 | 0.38 | 0.20 | 2.45 | 0.00 | - | 1 | 4 | 52.82% |
| HSY240119P00130000 | 2022-03-08 4:20PM EDT | 130.00 | 4.70 | 1.35 | 4.40 | 0.00 | - | 1 | 5 | 52.24% |
| HSY240119P00135000 | 2022-11-29 4:24PM EDT | 135.00 | 2.22 | 0.25 | 3.70 | 0.00 | - | 1 | 1 | 53.02% |
| HSY240119P00140000 | 2023-01-26 1:19PM EDT | 140.00 | 1.45 | 0.00 | 3.40 | 0.00 | - | - | 6 | 49.38% |
| HSY240119P00145000 | 2023-02-13 2:08PM EDT | 145.00 | 1.03 | 0.00 | 3.30 | 0.00 | - | 7 | 10 | 46.61% |
| HSY240119P00150000 | 2023-03-22 2:49PM EDT | 150.00 | 0.80 | 0.75 | 2.15 | 0.00 | - | 2 | 26 | 39.87% |
| HSY240119P00155000 | 2023-03-07 3:38PM EDT | 155.00 | 2.25 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 41.38% |
| HSY240119P00160000 | 2023-03-24 2:47PM EDT | 160.00 | 1.70 | 1.05 | 3.30 | 0.00 | - | 150 | 188 | 39.88% |
| HSY240119P00165000 | 2023-03-08 12:00PM EDT | 165.00 | 1.25 | 0.55 | 3.50 | 0.00 | - | 1 | 26 | 38.37% |
| HSY240119P00170000 | 2023-03-22 1:33PM EDT | 170.00 | 2.42 | 0.60 | 2.50 | 0.00 | - | 1 | 28 | 33.15% |
| HSY240119P00175000 | 2023-03-28 1:32PM EDT | 175.00 | 1.90 | 1.50 | 2.40 | 0.00 | - | 1 | 46 | 30.91% |
| HSY240119P00180000 | 2023-03-27 1:49PM EDT | 180.00 | 2.02 | 1.75 | 2.60 | 0.00 | - | 1 | 1,096 | 29.68% |
| HSY240119P00185000 | 2023-03-24 1:25PM EDT | 185.00 | 3.25 | 1.75 | 2.90 | 0.00 | - | 2 | 49 | 28.69% |
| HSY240119P00190000 | 2023-03-27 10:37AM EDT | 190.00 | 3.01 | 1.65 | 3.20 | 0.00 | - | 1 | 37 | 27.62% |
| HSY240119P00195000 | 2023-03-30 11:34AM EDT | 195.00 | 2.95 | 2.60 | 3.70 | 0.00 | - | 29 | 88 | 26.95% |
| HSY240119P00200000 | 2023-03-24 2:47PM EDT | 200.00 | 4.81 | 2.30 | 4.10 | 0.00 | - | 150 | 269 | 25.93% |
| HSY240119P00210000 | 2023-03-30 11:57AM EDT | 210.00 | 4.40 | 3.50 | 5.20 | 0.00 | - | 23 | 382 | 24.20% |
| HSY240119P00220000 | 2023-03-28 10:50AM EDT | 220.00 | 5.80 | 4.50 | 7.20 | 0.00 | - | 21 | 443 | 23.41% |
| HSY240119P00230000 | 2023-03-30 10:34AM EDT | 230.00 | 8.13 | 7.00 | 7.80 | 0.00 | - | 8 | 138 | 20.01% |
| HSY240119P00240000 | 2023-03-31 1:35PM EDT | 240.00 | 9.60 | 8.10 | 11.00 | -0.30 | -3.03% | 1 | 103 | 19.50% |
| HSY240119P00250000 | 2023-03-31 3:32PM EDT | 250.00 | 12.50 | 12.20 | 13.00 | -0.70 | -5.30% | 1 | 85 | 16.72% |
| HSY240119P00260000 | 2023-03-09 2:03PM EDT | 260.00 | 24.15 | 14.50 | 17.90 | 0.00 | - | 1 | 6 | 16.22% |
| HSY240119P00270000 | 2022-06-15 3:32PM EDT | 270.00 | 64.90 | 54.80 | 58.10 | 0.00 | - | 17 | 17 | 51.81% |
| HSY240119P00280000 | 2023-01-03 4:05PM EDT | 280.00 | 54.40 | 44.10 | 48.40 | 0.00 | - | 1 | 1 | 35.77% |
| HSY240119P00290000 | 2022-12-15 10:48AM EDT | 290.00 | 55.70 | 61.40 | 65.00 | 0.00 | - | 1 | 1 | 46.50% |
| HSY240119P00300000 | 2022-09-14 11:03AM EDT | 300.00 | 78.02 | 73.00 | 77.50 | 0.00 | - | 1 | 1 | 52.45% |
| HSY240119P00320000 | 2023-02-07 2:38PM EDT | 320.00 | 84.88 | 79.80 | 83.60 | 0.00 | - | - | 0 | 42.30% |
| HSY240119P00340000 | 2022-08-16 1:21PM EDT | 340.00 | 109.35 | 118.00 | 123.00 | 0.00 | - | 2 | 2 | 66.64% |
