Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.873,68 +918,86 (+1,56%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517C00100000 | 2023-12-20 4:10PM EDT | 100.00 | 82.00 | 89.00 | 93.50 | 0.00 | - | - | 20 | 240.38% |
| HSY240517C00120000 | 2023-09-28 3:37PM EDT | 120.00 | 84.50 | 65.20 | 67.40 | 0.00 | - | 1 | 1 | 84.77% |
| HSY240517C00125000 | 2024-02-13 4:51PM EDT | 125.00 | 70.48 | 69.10 | 73.90 | 0.00 | - | 1 | 2 | 226.17% |
| HSY240517C00130000 | 2024-04-25 12:29PM EDT | 130.00 | 56.00 | 54.10 | 59.00 | 0.00 | - | 1 | 1 | 83.30% |
| HSY240517C00140000 | 2024-01-02 10:42AM EDT | 140.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HSY240517C00145000 | 2024-01-22 10:55AM EDT | 145.00 | 44.20 | 48.90 | 53.10 | 0.00 | - | 1 | 1 | 165.26% |
| HSY240517C00150000 | 2024-03-11 10:56AM EDT | 150.00 | 49.00 | 41.90 | 46.00 | 0.00 | - | 2 | 2 | 135.69% |
| HSY240517C00155000 | 2023-11-17 4:35PM EDT | 155.00 | 46.10 | 30.50 | 32.40 | 0.00 | - | 1 | 1 | 62.35% |
| HSY240517C00160000 | 2024-03-04 1:29PM EDT | 160.00 | 25.75 | 34.20 | 38.70 | 0.00 | - | 2 | 5 | 129.47% |
| HSY240517C00165000 | 2024-04-10 10:39AM EDT | 165.00 | 28.80 | 20.30 | 24.00 | 0.00 | - | 2 | 29 | 61.58% |
| HSY240517C00170000 | 2024-04-25 12:41PM EDT | 170.00 | 18.05 | 17.10 | 19.40 | 0.00 | - | 3 | 56 | 55.01% |
| HSY240517C00175000 | 2024-04-25 12:41PM EDT | 175.00 | 13.86 | 12.10 | 15.20 | 0.00 | - | 3 | 86 | 50.31% |
| HSY240517C00180000 | 2024-04-24 12:37PM EDT | 180.00 | 10.90 | 8.90 | 11.50 | 0.00 | - | 3 | 260 | 47.10% |
| HSY240517C00185000 | 2024-04-26 2:15PM EDT | 185.00 | 7.70 | 6.00 | 7.10 | +0.50 | +6.94% | 7 | 3,216 | 37.54% |
| HSY240517C00190000 | 2024-04-26 2:56PM EDT | 190.00 | 4.50 | 4.00 | 4.60 | 0.00 | - | 101 | 1,828 | 36.08% |
| HSY240517C00195000 | 2024-04-26 2:45PM EDT | 195.00 | 2.65 | 2.40 | 2.70 | -0.20 | -7.02% | 156 | 2,201 | 34.47% |
| HSY240517C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 1.41 | 1.30 | 1.55 | -0.09 | -6.00% | 6 | 1,870 | 34.09% |
| HSY240517C00210000 | 2024-04-26 9:38AM EDT | 210.00 | 0.48 | 0.40 | 0.65 | +0.03 | +6.67% | 6 | 2,283 | 37.16% |
| HSY240517C00220000 | 2024-04-26 10:59AM EDT | 220.00 | 0.20 | 0.10 | 0.30 | +0.02 | +11.11% | 2 | 1,857 | 40.48% |
| HSY240517C00230000 | 2024-04-24 9:42AM EDT | 230.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 5 | 1,027 | 48.93% |
| HSY240517C00240000 | 2024-04-26 10:50AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 338 | 44.14% |
| HSY240517C00250000 | 2024-04-10 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 306 | 57.72% |
| HSY240517C00260000 | 2024-04-05 1:10PM EDT | 260.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 8 | 25 | 72.71% |
| HSY240517C00270000 | 2024-04-18 3:25PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 57.42% |
| HSY240517C00280000 | 2024-03-14 9:48AM EDT | 280.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 10 | 94.09% |
| HSY240517C00290000 | 2023-11-03 12:04PM EDT | 290.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 112.35% |
| HSY240517C00300000 | 2024-04-12 1:21PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 71.48% |
| HSY240517C00310000 | 2023-12-07 2:53PM EDT | 310.00 | 0.18 | 0.00 | 1.40 | 0.00 | - | 10 | 17 | 114.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517P00095000 | 2024-04-24 9:38AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 143.65% |
| HSY240517P00100000 | 2023-11-03 2:02PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 133.79% |
| HSY240517P00105000 | 2023-12-05 12:41PM EDT | 105.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 150.78% |
| HSY240517P00115000 | 2023-10-13 2:26PM EDT | 115.00 | 0.87 | 0.00 | 2.50 | 0.00 | - | - | 1 | 134.52% |
| HSY240517P00120000 | 2024-04-23 3:44PM EDT | 120.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 98.54% |
| HSY240517P00125000 | 2024-04-12 11:36AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 63.28% |
| HSY240517P00130000 | 2024-04-15 10:44AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 82.81% |
| HSY240517P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 254 | 75.29% |
| HSY240517P00140000 | 2024-04-25 10:53AM EDT | 140.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 3 | 79 | 73.14% |
| HSY240517P00145000 | 2024-04-22 10:30AM EDT | 145.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 1 | 119 | 54.59% |
| HSY240517P00150000 | 2024-04-26 11:34AM EDT | 150.00 | 0.12 | 0.05 | 0.25 | +0.02 | +20.00% | 1 | 591 | 50.05% |
| HSY240517P00155000 | 2024-04-24 12:25PM EDT | 155.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 717 | 50.00% |
| HSY240517P00160000 | 2024-04-25 3:17PM EDT | 160.00 | 0.47 | 0.30 | 0.50 | +0.16 | +51.61% | 5 | 404 | 42.92% |
| HSY240517P00165000 | 2024-04-25 3:35PM EDT | 165.00 | 0.74 | 0.50 | 0.90 | +0.14 | +23.33% | 6 | 758 | 41.82% |
| HSY240517P00170000 | 2024-04-26 3:38PM EDT | 170.00 | 1.05 | 0.90 | 1.25 | -0.05 | -4.55% | 20 | 629 | 37.84% |
| HSY240517P00175000 | 2024-04-26 3:21PM EDT | 175.00 | 1.95 | 1.85 | 2.10 | +0.05 | +2.63% | 17 | 1,041 | 36.38% |
| HSY240517P00180000 | 2024-04-26 3:57PM EDT | 180.00 | 3.30 | 3.20 | 3.50 | +0.10 | +3.12% | 15 | 1,225 | 35.65% |
| HSY240517P00185000 | 2024-04-26 2:15PM EDT | 185.00 | 4.95 | 5.10 | 5.60 | -0.05 | -1.00% | 26 | 4,057 | 35.57% |
| HSY240517P00190000 | 2024-04-26 3:40PM EDT | 190.00 | 8.00 | 7.80 | 8.40 | +0.50 | +6.67% | 267 | 3,946 | 35.85% |
| HSY240517P00195000 | 2024-04-26 10:48AM EDT | 195.00 | 11.00 | 10.60 | 12.90 | -0.30 | -2.65% | 3 | 5,265 | 43.21% |
| HSY240517P00200000 | 2024-04-25 2:20PM EDT | 200.00 | 16.67 | 15.40 | 16.60 | +1.57 | +10.40% | 2 | 539 | 43.32% |
| HSY240517P00210000 | 2024-04-23 11:20AM EDT | 210.00 | 23.02 | 22.10 | 26.80 | 0.00 | - | 3 | 255 | 59.64% |
| HSY240517P00220000 | 2024-04-17 2:57PM EDT | 220.00 | 37.11 | 32.00 | 36.20 | 0.00 | - | 12 | 4 | 67.31% |
| HSY240517P00230000 | 2024-03-25 9:37AM EDT | 230.00 | 32.28 | 42.10 | 47.00 | 0.00 | - | 3 | 0 | 57.86% |
| HSY240517P00240000 | 2023-11-28 1:51PM EDT | 240.00 | 50.99 | 53.50 | 58.00 | 0.00 | - | 2 | 0 | 83.91% |
