Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
33.313,67 -7,55 (-0,02%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.461,31 -66,66 (-0,19%) CMC Crypto 200
781,02 -4,48 (-0,57%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240119C00085000 | 2023-08-16 2:46PM EST | 85.00 | 134.48 | 126.20 | 130.50 | 0.00 | - | 3 | 4 | 372.00% |
| HSY240119C00090000 | 2023-11-16 9:49AM EST | 90.00 | 105.90 | 94.90 | 99.00 | 0.00 | - | 1 | 1 | 119.04% |
| HSY240119C00100000 | 2023-11-17 9:56AM EST | 100.00 | 96.11 | 84.40 | 88.70 | 0.00 | - | 10 | 14 | 95.95% |
| HSY240119C00105000 | 2023-11-17 1:35PM EST | 105.00 | 93.10 | 79.90 | 84.00 | 0.00 | - | 1 | 2 | 96.83% |
| HSY240119C00110000 | 2023-11-17 2:07PM EST | 110.00 | 87.70 | 75.00 | 79.00 | 0.00 | - | 1 | 3 | 90.87% |
| HSY240119C00115000 | 2023-11-24 10:03AM EST | 115.00 | 76.70 | 70.00 | 74.00 | 0.00 | - | 1 | 3 | 84.35% |
| HSY240119C00120000 | 2023-11-24 12:23PM EST | 120.00 | 72.10 | 65.10 | 69.50 | 0.00 | - | 1 | 3 | 82.06% |
| HSY240119C00125000 | 2023-11-24 12:36PM EST | 125.00 | 67.30 | 60.00 | 64.40 | 0.00 | - | 1 | 1 | 74.56% |
| HSY240119C00130000 | 2023-11-24 12:57PM EST | 130.00 | 62.80 | 55.00 | 59.40 | 0.00 | - | 1 | 1 | 68.56% |
| HSY240119C00135000 | 2021-11-02 1:39PM EST | 135.00 | 44.44 | 47.40 | 51.00 | 0.00 | - | 1 | 1 | 44.53% |
| HSY240119C00140000 | 2023-11-29 2:39PM EST | 140.00 | 47.90 | 45.40 | 49.50 | -56.10 | -53.94% | 1 | 4 | 59.49% |
| HSY240119C00145000 | 2023-10-06 1:34PM EST | 145.00 | 51.80 | 42.50 | 45.20 | 0.00 | - | 1 | 233 | 64.58% |
| HSY240119C00150000 | 2023-11-22 10:15AM EST | 150.00 | 44.10 | 35.50 | 39.70 | 0.00 | - | 1 | 246 | 63.60% |
| HSY240119C00155000 | 2022-10-10 1:18PM EST | 155.00 | 76.50 | 81.40 | 85.50 | 0.00 | - | 1 | 0 | 276.11% |
| HSY240119C00160000 | 2023-11-14 11:21AM EST | 160.00 | 39.20 | 26.80 | 30.00 | 0.00 | - | 1 | 9 | 52.11% |
| HSY240119C00165000 | 2023-10-26 8:35AM EST | 165.00 | 28.30 | 26.80 | 29.10 | 0.00 | - | 2 | 0 | 59.17% |
| HSY240119C00170000 | 2023-11-29 1:44PM EST | 170.00 | 18.75 | 17.90 | 18.40 | -2.50 | -11.76% | 1 | 10 | 31.21% |
| HSY240119C00175000 | 2023-11-29 11:19AM EST | 175.00 | 14.60 | 13.60 | 14.10 | -2.10 | -12.57% | 3 | 31 | 28.13% |
| HSY240119C00180000 | 2023-11-14 11:14AM EST | 180.00 | 20.20 | 9.80 | 10.10 | 0.00 | - | 2 | 458 | 25.18% |
| HSY240119C00185000 | 2023-11-27 11:32AM EST | 185.00 | 6.87 | 6.50 | 6.70 | -2.43 | -26.13% | 1 | 87 | 22.91% |
| HSY240119C00190000 | 2023-11-29 1:09PM EST | 190.00 | 4.33 | 3.90 | 4.10 | -1.30 | -23.09% | 39 | 432 | 21.41% |
| HSY240119C00195000 | 2023-11-29 3:17PM EST | 195.00 | 2.44 | 2.20 | 2.35 | -0.96 | -28.24% | 104 | 401 | 20.64% |
| HSY240119C00200000 | 2023-11-29 1:52PM EST | 200.00 | 1.30 | 1.15 | 1.25 | -0.50 | -27.78% | 31 | 1,274 | 20.17% |
| HSY240119C00210000 | 2023-11-29 2:49PM EST | 210.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 72 | 1,176 | 21.09% |
| HSY240119C00220000 | 2023-11-29 3:53PM EST | 220.00 | 0.17 | 0.10 | 0.20 | -0.01 | -5.56% | 8 | 2,074 | 23.88% |
| HSY240119C00230000 | 2023-11-27 11:10AM EST | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 12 | 517 | 28.91% |
| HSY240119C00240000 | 2023-11-29 9:43AM EST | 240.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 1 | 829 | 33.59% |
| HSY240119C00250000 | 2023-11-28 2:52PM EST | 250.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 538 | 39.26% |
| HSY240119C00260000 | 2023-11-28 3:44PM EST | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 719 | 43.46% |
| HSY240119C00270000 | 2023-11-22 1:18PM EST | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 159 | 46.00% |
| HSY240119C00280000 | 2023-11-29 2:03PM EST | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 554 | 47.85% |
| HSY240119C00290000 | 2023-11-22 1:19PM EST | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 147 | 48.73% |
| HSY240119C00300000 | 2023-11-14 10:16AM EST | 300.00 | 0.71 | 0.00 | 0.20 | 0.00 | - | 2 | 202 | 51.95% |
| HSY240119C00310000 | 2023-09-28 11:15AM EST | 310.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 176 | 59.77% |
| HSY240119C00320000 | 2023-06-29 12:35PM EST | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 68.51% |
| HSY240119C00330000 | 2023-07-28 9:12AM EST | 330.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 219 | 66.89% |
| HSY240119C00340000 | 2023-05-25 11:58AM EST | 340.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 74.71% |
| HSY240119C00350000 | 2023-05-09 10:35AM EST | 350.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 77.64% |
| HSY240119C00360000 | 2023-09-19 2:48PM EST | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 67 | 66.41% |
| HSY240119C00370000 | 2023-05-23 1:50PM EST | 370.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 83.15% |
| HSY240119C00380000 | 2023-07-18 11:41AM EST | 380.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 85.79% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240119P00085000 | 2023-10-31 12:21PM EST | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 88.48% |
| HSY240119P00090000 | 2023-08-31 1:55PM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 216 | 219 | 69.14% |
| HSY240119P00095000 | 2023-05-25 8:59AM EST | 95.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 100.98% |
| HSY240119P00100000 | 2023-08-31 2:02PM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 58 | 64.06% |
| HSY240119P00105000 | 2023-07-20 10:27AM EST | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 188 | 77.64% |
| HSY240119P00110000 | 2023-02-01 12:05PM EST | 110.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 79.25% |
| HSY240119P00115000 | 2023-07-11 8:30AM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| HSY240119P00120000 | 2023-10-12 12:17PM EST | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 61.43% |
| HSY240119P00125000 | 2023-10-12 12:16PM EST | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 56.45% |
| HSY240119P00130000 | 2023-08-08 10:01AM EST | 130.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 54.32% |
| HSY240119P00135000 | 2023-11-20 10:19AM EST | 135.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 7 | 18 | 45.07% |
| HSY240119P00140000 | 2023-10-06 8:36AM EST | 140.00 | 0.62 | 0.05 | 0.60 | 0.00 | - | 6 | 11 | 46.34% |
| HSY240119P00145000 | 2023-10-27 8:49AM EST | 145.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 43.60% |
| HSY240119P00150000 | 2023-11-17 11:31AM EST | 150.00 | 0.15 | 0.20 | 0.25 | 0.00 | - | 2 | 60 | 31.06% |
| HSY240119P00155000 | 2023-11-28 3:58PM EST | 155.00 | 0.22 | 0.20 | 0.40 | 0.00 | - | 11 | 32 | 29.57% |
| HSY240119P00160000 | 2023-11-29 3:43PM EST | 160.00 | 0.43 | 0.40 | 0.45 | +0.03 | +7.50% | 2 | 141 | 25.95% |
| HSY240119P00165000 | 2023-11-29 3:21PM EST | 165.00 | 0.64 | 0.60 | 0.70 | +0.09 | +16.36% | 3 | 52 | 24.12% |
| HSY240119P00170000 | 2023-11-28 3:46PM EST | 170.00 | 1.05 | 1.00 | 1.10 | +0.25 | +31.25% | 1 | 124 | 22.33% |
| HSY240119P00175000 | 2023-11-29 3:32PM EST | 175.00 | 1.65 | 1.65 | 1.90 | +0.40 | +32.00% | 33 | 209 | 21.34% |
| HSY240119P00180000 | 2023-11-29 3:53PM EST | 180.00 | 2.74 | 2.70 | 2.85 | +0.79 | +40.51% | 46 | 1,338 | 19.15% |
| HSY240119P00185000 | 2023-11-29 3:36PM EST | 185.00 | 4.30 | 4.30 | 4.50 | +1.13 | +35.65% | 18 | 716 | 17.56% |
| HSY240119P00190000 | 2023-11-29 3:36PM EST | 190.00 | 6.70 | 6.70 | 7.00 | +1.55 | +30.10% | 15 | 408 | 16.22% |
| HSY240119P00195000 | 2023-11-29 3:36PM EST | 195.00 | 10.05 | 10.10 | 11.00 | +2.15 | +27.22% | 9 | 720 | 17.86% |
| HSY240119P00200000 | 2023-11-28 3:03PM EST | 200.00 | 11.36 | 14.10 | 15.00 | 0.00 | - | 17 | 499 | 16.91% |
| HSY240119P00210000 | 2023-11-28 1:41PM EST | 210.00 | 23.30 | 23.30 | 25.40 | +2.50 | +12.02% | 275 | 118 | 27.32% |
| HSY240119P00220000 | 2023-11-29 3:30PM EST | 220.00 | 35.50 | 32.00 | 36.20 | +6.90 | +24.13% | 1,892 | 193 | 39.89% |
| HSY240119P00230000 | 2023-11-29 3:30PM EST | 230.00 | 41.70 | 42.00 | 46.30 | +2.90 | +7.47% | 441 | 38 | 47.41% |
| HSY240119P00240000 | 2023-11-29 3:30PM EST | 240.00 | 51.50 | 52.00 | 56.30 | +0.80 | +1.58% | 356 | 33 | 53.74% |
| HSY240119P00250000 | 2023-11-29 3:30PM EST | 250.00 | 61.50 | 62.00 | 66.20 | -1.20 | -1.91% | 874 | 80 | 58.84% |
| HSY240119P00260000 | 2023-11-21 3:46PM EST | 260.00 | 69.88 | 72.00 | 76.20 | 0.00 | - | 1 | 1 | 64.26% |
| HSY240119P00270000 | 2023-11-21 3:46PM EST | 270.00 | 79.92 | 82.00 | 86.10 | 0.00 | - | 1 | 0 | 68.51% |
| HSY240119P00280000 | 2023-11-21 3:46PM EST | 280.00 | 89.82 | 92.00 | 96.00 | 0.00 | - | 1 | 1 | 72.36% |
| HSY240119P00290000 | 2023-11-21 3:46PM EST | 290.00 | 99.86 | 102.00 | 106.00 | 0.00 | - | 1 | 0 | 76.86% |
| HSY240119P00300000 | 2023-10-30 1:13PM EST | 300.00 | 116.50 | 112.00 | 116.20 | 0.00 | - | 1 | 0 | 83.08% |
| HSY240119P00310000 | 2023-09-20 2:36PM EST | 310.00 | 98.42 | 116.50 | 121.00 | 0.00 | - | - | 0 | 0.00% |
| HSY240119P00320000 | 2023-02-07 1:38PM EST | 320.00 | 84.88 | 79.80 | 83.60 | 0.00 | - | - | 0 | 0.00% |
| HSY240119P00330000 | 2023-09-11 11:49AM EST | 330.00 | 118.77 | 136.00 | 140.50 | 0.00 | - | - | 0 | 0.00% |
| HSY240119P00340000 | 2023-08-07 11:20AM EST | 340.00 | 112.20 | 129.00 | 131.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240119P00360000 | 2023-05-25 10:55AM EST | 360.00 | 100.50 | 98.60 | 103.10 | 0.00 | - | 1 | 0 | 0.00% |
