Deutsche Märkte öffnen in 8 Stunden 6 Minuten

The Hershey Company (HSY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
208,09+1,05 (+0,51%)
Börsenschluss: 04:00PM EDT
208,09 0,00 (0,00%)
Nachbörse: 06:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240531C001800002024-05-16 10:47AM EDT180.0027.3926.4031.000.00-2054.64%
HSY240531C001825002024-05-16 9:30AM EDT182.5023.0523.6028.100.00--176.72%
HSY240531C001850002024-05-15 3:43PM EDT185.0020.8021.7025.500.00-1070.34%
HSY240531C001900002024-05-16 11:58AM EDT190.0018.1716.2021.000.00-5364.55%
HSY240531C001950002024-05-17 2:20PM EDT195.0012.3912.6015.400.00-31747.97%
HSY240531C002000002024-05-20 3:41PM EDT200.009.108.809.20+0.35+4.00%510026.34%
HSY240531C002050002024-05-20 2:40PM EDT205.005.054.705.00+0.89+21.39%514021.56%
HSY240531C002075002024-05-20 10:32AM EDT207.503.723.203.40+0.89+31.45%353820.59%
HSY240531C002100002024-05-20 3:46PM EDT210.002.121.952.10+0.32+17.78%2030219.56%
HSY240531C002125002024-05-20 2:01PM EDT212.501.251.151.25+0.25+25.00%131619.36%
HSY240531C002150002024-05-20 10:36AM EDT215.000.850.600.70+0.33+63.46%1923519.31%
HSY240531C002175002024-05-20 9:30AM EDT217.500.300.300.40-0.20-40.00%8419.78%
HSY240531C002200002024-05-20 2:44PM EDT220.000.230.150.25-0.07-23.33%402820.80%
HSY240531C002225002024-05-20 2:15PM EDT222.500.100.050.15-0.10-50.00%17721.58%
HSY240531C002250002024-05-16 10:01AM EDT225.000.070.050.250.00-3227.05%
HSY240531C002350002024-05-14 10:07AM EDT235.000.450.000.300.00--139.75%
HSY240531C002500002024-05-13 11:33AM EDT250.000.050.001.350.00-2264.70%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240531P001300002024-04-16 3:34PM EDT130.000.200.002.150.00--1160.94%
HSY240531P001500002024-04-24 12:13PM EDT150.000.350.001.350.00--1108.01%
HSY240531P001550002024-05-20 10:45AM EDT155.000.050.000.45-0.20-80.00%1581.25%
HSY240531P001600002024-05-20 10:24AM EDT160.000.050.000.05-0.42-89.36%1755.47%
HSY240531P001650002024-05-20 10:48AM EDT165.000.060.000.150.00-1647956.25%
HSY240531P001700002024-05-20 12:55PM EDT170.000.050.000.350.00-153156.45%
HSY240531P001750002024-05-10 10:57AM EDT175.000.070.050.300.00-14854.39%
HSY240531P001800002024-05-20 1:14PM EDT180.000.200.050.35-0.12-37.50%42848.44%
HSY240531P001850002024-05-20 1:14PM EDT185.000.230.050.25-0.14-37.84%48838.18%
HSY240531P001875002024-05-20 9:47AM EDT187.500.120.050.20-0.20-62.50%1133.15%
HSY240531P001900002024-05-16 10:30AM EDT190.000.200.050.400.00-17034.42%
HSY240531P001925002024-05-16 1:03PM EDT192.500.250.100.450.00-1231.45%
HSY240531P001950002024-05-17 11:09AM EDT195.000.250.150.250.00-15023.78%
HSY240531P001975002024-05-15 3:49PM EDT197.501.000.250.350.00--521.83%
HSY240531P002000002024-05-17 12:43PM EDT200.000.650.400.500.00-88219.83%
HSY240531P002025002024-05-20 3:57PM EDT202.500.770.750.85-0.42-35.29%531018.87%
HSY240531P002050002024-05-20 3:57PM EDT205.001.301.301.40-0.55-29.73%456417.84%
HSY240531P002075002024-05-20 11:38AM EDT207.502.152.202.35-1.00-31.75%161217.53%
HSY240531P002100002024-05-20 10:34AM EDT210.003.503.503.70-0.80-18.60%4617.43%
HSY240531P002150002024-05-17 9:30AM EDT215.006.947.107.600.00-1119.21%