Deutsche Märkte öffnen in 7 Stunden 5 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.292,71 -2.385,31 (-4,21%) CMC Crypto 200
1.275,60 -63,46 (-4,75%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00155000 | 2024-04-11 3:41PM EDT | 155.00 | 35.22 | 36.50 | 41.20 | 0.00 | - | - | 1 | 66.41% |
| HSY240510C00160000 | 2024-05-01 10:30AM EDT | 160.00 | 33.00 | 31.50 | 36.20 | +8.80 | +36.36% | 4 | 4 | 58.20% |
| HSY240510C00177500 | 2024-04-30 12:47PM EDT | 177.50 | 19.96 | 16.80 | 18.90 | 0.00 | - | 4 | 9 | 56.69% |
| HSY240510C00180000 | 2024-05-01 9:30AM EDT | 180.00 | 13.88 | 13.40 | 16.80 | +0.76 | +5.79% | 1 | 11 | 66.46% |
| HSY240510C00182500 | 2024-05-01 11:30AM EDT | 182.50 | 11.40 | 12.50 | 14.60 | +0.44 | +4.01% | 8 | 8 | 52.08% |
| HSY240510C00185000 | 2024-05-01 9:30AM EDT | 185.00 | 10.05 | 10.60 | 11.10 | +2.35 | +30.52% | 1 | 9 | 45.85% |
| HSY240510C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 5.90 | 8.80 | 9.30 | 0.00 | - | 9 | 31 | 45.04% |
| HSY240510C00190000 | 2024-05-01 2:29PM EDT | 190.00 | 7.75 | 7.30 | 7.60 | -1.47 | -15.94% | 2 | 49 | 43.86% |
| HSY240510C00192500 | 2024-05-01 2:11PM EDT | 192.50 | 6.22 | 5.90 | 6.20 | -0.78 | -11.14% | 2 | 13 | 43.76% |
| HSY240510C00195000 | 2024-05-01 12:32PM EDT | 195.00 | 4.52 | 4.70 | 4.90 | -1.39 | -23.52% | 16 | 45 | 43.07% |
| HSY240510C00197500 | 2024-05-01 9:33AM EDT | 197.50 | 3.80 | 3.60 | 3.90 | -1.17 | -23.54% | 10 | 20 | 43.34% |
| HSY240510C00200000 | 2024-05-01 3:39PM EDT | 200.00 | 2.80 | 2.80 | 3.00 | -1.20 | -30.00% | 11 | 151 | 43.05% |
| HSY240510C00205000 | 2024-05-01 3:40PM EDT | 205.00 | 1.55 | 1.50 | 1.70 | -0.10 | -6.06% | 10 | 77 | 42.85% |
| HSY240510C00207500 | 2024-04-30 9:55AM EDT | 207.50 | 1.37 | 1.10 | 1.25 | 0.00 | - | 1 | 6 | 42.82% |
| HSY240510C00210000 | 2024-05-01 2:14PM EDT | 210.00 | 0.85 | 0.75 | 0.95 | -0.25 | -22.73% | 14 | 52 | 43.46% |
| HSY240510C00215000 | 2024-04-30 10:56AM EDT | 215.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 43.85% |
| HSY240510C00220000 | 2024-04-29 10:52AM EDT | 220.00 | 0.05 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 45.80% |
| HSY240510C00225000 | 2024-04-08 10:05AM EDT | 225.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | - | 1 | 48.44% |
| HSY240510C00230000 | 2024-05-01 12:52PM EDT | 230.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 1 | 5 | 54.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00145000 | 2024-04-16 2:20PM EDT | 145.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | - | 1 | 120.17% |
| HSY240510P00155000 | 2024-04-17 3:40PM EDT | 155.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 97.71% |
| HSY240510P00160000 | 2024-04-30 10:18AM EDT | 160.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 10 | 22 | 87.26% |
| HSY240510P00165000 | 2024-04-19 9:39AM EDT | 165.00 | 0.77 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 52.64% |
| HSY240510P00167500 | 2024-04-30 9:30AM EDT | 167.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 50.49% |
| HSY240510P00170000 | 2024-05-01 2:50PM EDT | 170.00 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 5 | 68 | 49.46% |
| HSY240510P00172500 | 2024-05-01 10:48AM EDT | 172.50 | 0.37 | 0.20 | 0.40 | -0.63 | -63.00% | 1 | 9 | 46.34% |
| HSY240510P00175000 | 2024-05-01 3:46PM EDT | 175.00 | 0.42 | 0.40 | 0.55 | +0.08 | +23.53% | 9 | 158 | 45.12% |
| HSY240510P00177500 | 2024-04-30 1:31PM EDT | 177.50 | 0.79 | 0.60 | 0.75 | +0.35 | +79.55% | 1 | 7 | 43.85% |
| HSY240510P00180000 | 2024-05-01 3:46PM EDT | 180.00 | 0.94 | 0.90 | 1.05 | +0.17 | +22.08% | 6 | 233 | 43.09% |
| HSY240510P00182500 | 2024-05-01 3:17PM EDT | 182.50 | 1.20 | 1.30 | 1.45 | +0.05 | +4.35% | 2 | 27 | 42.36% |
| HSY240510P00185000 | 2024-05-01 3:52PM EDT | 185.00 | 1.87 | 1.85 | 2.00 | +0.37 | +24.67% | 44 | 182 | 41.93% |
| HSY240510P00187500 | 2024-05-01 2:49PM EDT | 187.50 | 2.30 | 2.50 | 2.70 | -0.05 | -2.13% | 3 | 70 | 41.53% |
| HSY240510P00190000 | 2024-05-01 3:39PM EDT | 190.00 | 3.50 | 3.40 | 3.60 | +0.72 | +25.90% | 14 | 752 | 41.41% |
| HSY240510P00192500 | 2024-04-30 1:03PM EDT | 192.50 | 3.50 | 4.40 | 4.70 | 0.00 | - | 2 | 4 | 41.41% |
| HSY240510P00195000 | 2024-05-01 3:18PM EDT | 195.00 | 5.60 | 5.70 | 6.00 | -0.20 | -3.45% | 6 | 17 | 41.50% |
| HSY240510P00200000 | 2024-04-30 3:11PM EDT | 200.00 | 7.50 | 8.70 | 9.20 | 0.00 | - | 1 | 3 | 42.20% |
| HSY240510P00205000 | 2024-04-18 1:13PM EDT | 205.00 | 12.00 | 12.40 | 13.00 | -9.90 | -45.21% | 2 | 5 | 42.85% |
| HSY240510P00210000 | 2024-04-30 3:11PM EDT | 210.00 | 14.99 | 16.30 | 17.40 | 0.00 | - | 10 | 10 | 45.51% |
