Deutsche Märkte geschlossen

The Hershey Company (HSY)

NYSE - Nasdaq Echtzeitpreis. 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
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240119C000850002023-02-21 4:59PM EDT85.00157.00157.50162.000.00--10.00%
HSY240119C000900002023-02-07 2:37PM EDT90.00146.60148.20151.800.00-2220.00%
HSY240119C001000002022-08-29 3:43PM EDT100.00132.00126.00131.000.00-24690.00%
HSY240119C001350002021-11-02 2:39PM EDT135.0044.4447.4051.000.00-110.00%
HSY240119C001400002022-05-02 9:42AM EDT140.0089.780.000.000.00-340.00%
HSY240119C001450002023-01-26 11:36AM EDT145.0079.2096.60101.400.00-12330.00%
HSY240119C001500002023-03-21 11:01AM EDT150.0097.54106.00110.400.00-324252.51%
HSY240119C001550002022-10-10 2:18PM EDT155.0076.5081.4085.500.00-100.00%
HSY240119C001600002023-02-07 2:37PM EDT160.0081.3582.7086.400.00-290.00%
HSY240119C001650002023-01-23 4:52PM EDT165.0059.1080.3084.000.00-2100.00%
HSY240119C001700002023-03-15 10:53AM EDT170.0080.3887.0091.400.00-2245.03%
HSY240119C001750002023-02-07 2:17PM EDT175.0068.6469.0073.000.00-1310.00%
HSY240119C001800002023-01-20 2:40PM EDT180.0044.7067.3071.000.00-660.00%
HSY240119C001850002023-01-17 10:31AM EDT185.0053.400.000.000.00-1180.00%
HSY240119C001900002023-01-03 3:14PM EDT190.0049.3052.2055.500.00-1240.00%
HSY240119C001950002022-05-27 12:14PM EDT195.0036.5041.9045.100.00-220.00%
HSY240119C002000002023-03-06 1:36PM EDT200.0050.2561.8064.200.00-411036.28%
HSY240119C002100002023-03-27 3:15PM EDT210.0050.7053.0055.400.00-322333.49%
HSY240119C002200002023-03-31 3:07PM EDT220.0045.1143.6047.20+0.41+0.92%427731.31%
HSY240119C002300002023-03-30 11:29AM EDT230.0036.6035.8039.000.00-1813528.77%
HSY240119C002400002023-03-30 3:12PM EDT240.0029.5529.3030.800.00-1626825.86%
HSY240119C002500002023-03-31 2:27PM EDT250.0023.4022.5024.70+0.40+1.74%132424.83%
HSY240119C002600002023-03-31 10:38AM EDT260.0017.5016.6018.60+1.68+10.62%140323.10%
HSY240119C002700002023-03-31 1:56PM EDT270.0012.1510.6012.70+0.90+8.00%47020.78%
HSY240119C002800002023-03-30 10:33AM EDT280.007.906.308.700.00-295319.64%
HSY240119C002900002023-03-30 10:34AM EDT290.005.304.406.900.00-813620.35%
HSY240119C003000002023-03-28 11:54AM EDT300.004.223.404.100.00-27118.85%
HSY240119C003100002023-03-28 11:54AM EDT310.002.882.102.900.00-213518.93%
HSY240119C003200002023-03-01 12:19PM EDT320.000.901.251.750.00-1818.32%
HSY240119C003300002023-03-30 11:35AM EDT330.000.750.751.600.00-91019.67%
HSY240119C003400002023-01-23 3:17PM EDT340.000.690.350.800.00-41918.49%
HSY240119C003500002023-01-18 2:24PM EDT350.000.500.001.500.00-3522.58%
HSY240119C003600002023-01-23 3:17PM EDT360.000.590.002.000.00-41025.62%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240119P000850002022-12-07 2:18PM EDT85.000.350.001.000.00-53958.35%
HSY240119P000900002022-11-29 4:25PM EDT90.001.210.005.000.00-11574.29%
HSY240119P000950002022-10-19 11:41AM EDT95.001.200.003.100.00-1964.09%
HSY240119P001000002022-11-22 11:49AM EDT100.000.840.002.700.00-5859.45%
HSY240119P001050002022-11-22 11:49AM EDT105.000.890.051.500.00-5651.28%
HSY240119P001100002023-02-01 1:05PM EDT110.000.600.001.300.00-1253.54%
HSY240119P001150002023-01-19 2:22PM EDT115.000.950.001.500.00-2352.44%
HSY240119P001200002023-03-27 2:33PM EDT120.000.750.002.400.00-2255.18%
HSY240119P001250002023-03-29 1:56PM EDT125.000.380.202.450.00-1452.82%
HSY240119P001300002022-03-08 4:20PM EDT130.004.701.354.400.00-1552.24%
HSY240119P001350002022-11-29 4:24PM EDT135.002.220.253.700.00-1153.02%
HSY240119P001400002023-01-26 1:19PM EDT140.001.450.003.400.00--649.38%
HSY240119P001450002023-02-13 2:08PM EDT145.001.030.003.300.00-71046.61%
HSY240119P001500002023-03-22 2:49PM EDT150.000.800.752.150.00-22639.87%
HSY240119P001550002023-03-07 3:38PM EDT155.002.250.003.100.00-1141.38%
HSY240119P001600002023-03-24 2:47PM EDT160.001.701.053.300.00-15018839.88%
HSY240119P001650002023-03-08 12:00PM EDT165.001.250.553.500.00-12638.37%
HSY240119P001700002023-03-22 1:33PM EDT170.002.420.602.500.00-12833.15%
HSY240119P001750002023-03-28 1:32PM EDT175.001.901.502.400.00-14630.91%
HSY240119P001800002023-03-27 1:49PM EDT180.002.021.752.600.00-11,09629.68%
HSY240119P001850002023-03-24 1:25PM EDT185.003.251.752.900.00-24928.69%
HSY240119P001900002023-03-27 10:37AM EDT190.003.011.653.200.00-13727.62%
HSY240119P001950002023-03-30 11:34AM EDT195.002.952.603.700.00-298826.95%
HSY240119P002000002023-03-24 2:47PM EDT200.004.812.304.100.00-15026925.93%
HSY240119P002100002023-03-30 11:57AM EDT210.004.403.505.200.00-2338224.20%
HSY240119P002200002023-03-28 10:50AM EDT220.005.804.507.200.00-2144323.41%
HSY240119P002300002023-03-30 10:34AM EDT230.008.137.007.800.00-813820.01%
HSY240119P002400002023-03-31 1:35PM EDT240.009.608.1011.00-0.30-3.03%110319.50%
HSY240119P002500002023-03-31 3:32PM EDT250.0012.5012.2013.00-0.70-5.30%18516.72%
HSY240119P002600002023-03-09 2:03PM EDT260.0024.1514.5017.900.00-1616.22%
HSY240119P002700002022-06-15 3:32PM EDT270.0064.9054.8058.100.00-171751.81%
HSY240119P002800002023-01-03 4:05PM EDT280.0054.4044.1048.400.00-1135.77%
HSY240119P002900002022-12-15 10:48AM EDT290.0055.7061.4065.000.00-1146.50%
HSY240119P003000002022-09-14 11:03AM EDT300.0078.0273.0077.500.00-1152.45%
HSY240119P003200002023-02-07 2:38PM EDT320.0084.8879.8083.600.00--042.30%
HSY240119P003400002022-08-16 1:21PM EDT340.00109.35118.00123.000.00-2266.64%