Deutsche Märkte schließen in 6 Stunden 3 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
187,92+1,71 (+0,92%)
Börsenschluss: 04:00PM EST
188,00 +0,08 (+0,04%)
Vorbörslich: 05:10AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240517C001000002023-12-20 3:10PM EST100.0082.0089.0093.500.00--20108.30%
HSY240517C001200002023-09-28 2:37PM EST120.0084.5065.2067.400.00-110.00%
HSY240517C001250002024-02-13 3:51PM EST125.0070.480.000.000.00-100.00%
HSY240517C001300002023-11-06 10:14AM EST130.0061.6059.9064.000.00--175.42%
HSY240517C001400002024-01-02 9:42AM EST140.0049.900.000.000.00-1160.00%
HSY240517C001450002024-01-22 9:55AM EST145.0044.2048.9053.100.00-1177.66%
HSY240517C001500002024-02-27 3:56PM EST150.0039.800.000.000.00-200.00%
HSY240517C001550002023-11-17 3:35PM EST155.0046.1030.5032.400.00-110.00%
HSY240517C001600002024-02-27 3:58PM EST160.0030.390.000.000.00-100.00%
HSY240517C001650002024-02-09 11:08AM EST165.0036.500.000.000.00-600.00%
HSY240517C001700002024-02-08 11:35AM EST170.0038.060.000.000.00-100.00%
HSY240517C001750002024-02-14 3:17PM EST175.0020.080.000.000.00-1500.00%
HSY240517C001800002024-02-28 11:35AM EST180.0012.860.000.000.00-100.00%
HSY240517C001850002024-02-29 3:59PM EST185.0010.650.000.000.00-2000.00%
HSY240517C001900002024-02-29 3:40PM EST190.008.000.000.000.00-3100.78%
HSY240517C001950002024-02-29 9:59AM EST195.005.000.000.000.00-101.56%
HSY240517C002000002024-02-29 2:33PM EST200.003.700.000.000.00-1903.13%
HSY240517C002100002024-02-29 3:46PM EST210.001.710.000.000.00-1706.25%
HSY240517C002200002024-02-29 3:54PM EST220.000.750.000.000.00-1206.25%
HSY240517C002300002024-02-29 1:49PM EST230.000.350.000.000.00-6012.50%
HSY240517C002400002024-02-29 10:09AM EST240.000.170.000.000.00-5012.50%
HSY240517C002500002024-02-12 2:10PM EST250.000.270.000.000.00-33012.50%
HSY240517C002600002024-02-15 10:32AM EST260.000.100.000.000.00-2012.50%
HSY240517C002700002024-02-29 9:53AM EST270.000.170.000.000.00-1012.50%
HSY240517C002800002024-02-29 9:53AM EST280.000.120.000.000.00-1012.50%
HSY240517C002900002023-11-03 11:04AM EST290.000.200.002.300.00-1255.86%
HSY240517C003000002023-11-03 12:30PM EST300.000.150.002.250.00-1258.91%
HSY240517C003100002023-12-07 1:53PM EST310.000.180.001.400.00-101757.01%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240517P000950002024-02-29 11:28AM EST95.000.370.000.000.00-10025.00%
HSY240517P001000002023-11-03 1:02PM EST100.000.200.000.750.00-1668.56%
HSY240517P001050002023-12-05 11:41AM EST105.000.300.002.150.00--177.27%
HSY240517P001150002023-10-13 1:26PM EST115.000.870.002.500.00--169.09%
HSY240517P001200002024-02-27 2:50PM EST120.000.050.000.000.00-1025.00%
HSY240517P001250002024-01-22 12:48PM EST125.000.150.050.750.00-32053.08%
HSY240517P001300002024-02-27 10:21AM EST130.000.100.000.000.00-6012.50%
HSY240517P001350002024-02-23 9:30AM EST135.000.450.000.000.00-1012.50%
HSY240517P001400002024-02-27 2:51PM EST140.000.150.000.000.00-1012.50%
HSY240517P001450002024-02-23 3:25PM EST145.000.240.000.000.00-1012.50%
HSY240517P001500002024-02-28 3:19PM EST150.000.450.000.000.00-1012.50%
HSY240517P001550002024-02-28 3:13PM EST155.000.640.000.000.00-106.25%
HSY240517P001600002024-02-29 1:12PM EST160.000.850.000.000.00-106.25%
HSY240517P001650002024-02-29 11:47AM EST165.001.300.000.000.00-306.25%
HSY240517P001700002024-02-29 12:55PM EST170.001.950.000.000.00-1306.25%
HSY240517P001750002024-02-29 3:41PM EST175.002.680.000.000.00-2303.13%
HSY240517P001800002024-02-29 2:16PM EST180.004.380.000.000.00-701.56%
HSY240517P001850002024-02-29 12:54PM EST185.005.970.000.000.00-200.78%
HSY240517P001900002024-02-29 10:55AM EST190.008.800.000.000.00-1100.00%
HSY240517P001950002024-02-29 11:43AM EST195.0011.600.000.000.00-100.00%
HSY240517P002000002024-02-28 1:11PM EST200.0016.380.000.000.00-5100.00%
HSY240517P002100002024-02-29 9:47AM EST210.0023.500.000.000.00-200.00%
HSY240517P002200002024-02-28 2:54PM EST220.0032.400.000.000.00-900.00%
HSY240517P002300002024-02-29 11:10AM EST230.0043.240.000.000.00-200.00%
HSY240517P002400002023-11-28 12:51PM EST240.0050.9953.5058.000.00-2050.16%