Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
38.287,01 +12,96 (+0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.639,56 -2.526,38 (-4,50%) CMC Crypto 200
1.261,44 -77,62 (-5,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524C00170000 | 2024-04-17 11:20AM EDT | 170.00 | 14.10 | 22.30 | 26.90 | 0.00 | - | 1 | 1 | 62.27% |
| HSY240524C00175000 | 2024-04-26 1:38PM EDT | 175.00 | 14.03 | 19.20 | 20.30 | 0.00 | - | 2 | 2 | 40.82% |
| HSY240524C00180000 | 2024-04-25 10:10AM EDT | 180.00 | 10.00 | 15.10 | 17.30 | 0.00 | - | 1 | 23 | 47.11% |
| HSY240524C00185000 | 2024-04-29 1:58PM EDT | 185.00 | 9.50 | 11.30 | 12.40 | 0.00 | - | 5 | 31 | 38.16% |
| HSY240524C00190000 | 2024-05-01 11:31AM EDT | 190.00 | 7.30 | 8.10 | 8.50 | +2.90 | +65.91% | 7 | 21 | 33.75% |
| HSY240524C00195000 | 2024-05-01 11:21AM EDT | 195.00 | 5.17 | 5.40 | 5.80 | -2.23 | -30.14% | 2 | 21 | 33.04% |
| HSY240524C00200000 | 2024-04-30 3:06PM EDT | 200.00 | 3.20 | 3.40 | 3.70 | -1.20 | -27.27% | 1 | 41 | 32.27% |
| HSY240524C00205000 | 2024-05-01 12:16PM EDT | 205.00 | 2.05 | 1.95 | 2.25 | -1.07 | -34.29% | 20 | 19 | 31.91% |
| HSY240524C00210000 | 2024-04-30 10:55AM EDT | 210.00 | 1.90 | 1.15 | 1.40 | 0.00 | - | 2 | 14 | 32.53% |
| HSY240524C00215000 | 2024-04-24 12:51PM EDT | 215.00 | 0.37 | 0.60 | 0.85 | 0.00 | - | 3 | 3 | 33.13% |
| HSY240524C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 32.84% |
| HSY240524C00230000 | 2024-04-18 3:34PM EDT | 230.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | - | 1 | 43.99% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524P00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 86.87% |
| HSY240524P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 51.95% |
| HSY240524P00150000 | 2024-04-15 10:36AM EDT | 150.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 51.56% |
| HSY240524P00155000 | 2024-04-30 1:54PM EDT | 155.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 55.27% |
| HSY240524P00160000 | 2024-04-29 2:06PM EDT | 160.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 2 | 13 | 50.64% |
| HSY240524P00165000 | 2024-05-01 1:31PM EDT | 165.00 | 0.40 | 0.10 | 0.85 | +0.13 | +48.15% | 1 | 47 | 47.07% |
| HSY240524P00170000 | 2024-04-30 12:50PM EDT | 170.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 2 | 30 | 38.28% |
| HSY240524P00175000 | 2024-05-01 12:24PM EDT | 175.00 | 1.15 | 1.00 | 1.20 | +0.29 | +33.72% | 5 | 242 | 37.11% |
| HSY240524P00180000 | 2024-05-01 3:46PM EDT | 180.00 | 1.73 | 1.75 | 1.95 | +0.23 | +15.33% | 5 | 70 | 35.74% |
| HSY240524P00185000 | 2024-04-30 1:31PM EDT | 185.00 | 2.45 | 2.95 | 3.20 | 0.00 | - | 306 | 336 | 35.18% |
| HSY240524P00190000 | 2024-05-01 9:44AM EDT | 190.00 | 5.96 | 4.70 | 5.10 | +2.16 | +56.84% | 1 | 45 | 35.36% |
| HSY240524P00195000 | 2024-05-01 1:25PM EDT | 195.00 | 7.40 | 7.00 | 7.50 | +1.30 | +21.31% | 5 | 10 | 35.11% |
| HSY240524P00210000 | 2024-04-11 11:30AM EDT | 210.00 | 22.60 | 15.50 | 19.50 | 0.00 | - | - | 2 | 45.20% |
