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
59.708,36 +836,07 (+1,42%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240621C00140000 | 2024-03-18 3:14PM EDT | 140.00 | 58.63 | 41.00 | 45.60 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240621C00150000 | 2024-04-02 3:59PM EDT | 150.00 | 51.80 | 34.50 | 39.20 | 0.00 | - | 1 | 2 | 55.91% |
| HSY240621C00160000 | 2024-04-15 2:13PM EDT | 160.00 | 25.40 | 25.80 | 29.20 | 0.00 | - | - | 3 | 44.06% |
| HSY240621C00165000 | 2024-04-23 1:19PM EDT | 165.00 | 23.99 | 21.70 | 23.10 | 0.00 | - | 2 | 12 | 32.15% |
| HSY240621C00170000 | 2024-04-02 3:57PM EDT | 170.00 | 32.60 | 18.40 | 18.90 | 0.00 | - | 10 | 13 | 30.79% |
| HSY240621C00175000 | 2024-04-25 1:54PM EDT | 175.00 | 15.40 | 14.50 | 15.00 | 0.00 | - | 15 | 38 | 29.51% |
| HSY240621C00180000 | 2024-04-26 1:09PM EDT | 180.00 | 11.70 | 11.10 | 11.40 | -0.70 | -5.65% | 6 | 78 | 28.03% |
| HSY240621C00185000 | 2024-04-26 1:02PM EDT | 185.00 | 8.80 | 8.20 | 8.50 | +0.10 | +1.15% | 38 | 3,473 | 27.52% |
| HSY240621C00190000 | 2024-04-26 3:02PM EDT | 190.00 | 6.10 | 5.70 | 6.00 | -0.20 | -3.17% | 13 | 1,312 | 26.69% |
| HSY240621C00195000 | 2024-04-26 3:54PM EDT | 195.00 | 4.00 | 3.90 | 4.10 | -0.20 | -4.76% | 20 | 1,180 | 26.20% |
| HSY240621C00200000 | 2024-04-26 2:15PM EDT | 200.00 | 2.82 | 2.50 | 2.70 | +0.02 | +0.71% | 12 | 387 | 25.86% |
| HSY240621C00210000 | 2024-04-26 3:48PM EDT | 210.00 | 1.04 | 0.95 | 1.10 | -0.09 | -7.96% | 1 | 1,117 | 25.78% |
| HSY240621C00220000 | 2024-04-26 11:30AM EDT | 220.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 4 | 300 | 27.00% |
| HSY240621C00230000 | 2024-04-25 9:53AM EDT | 230.00 | 0.20 | 0.10 | 0.35 | -0.02 | -9.09% | 1 | 47 | 30.32% |
| HSY240621C00240000 | 2024-04-16 9:40AM EDT | 240.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 32.08% |
| HSY240621C00250000 | 2024-04-22 12:43PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 45.51% |
| HSY240621C00280000 | 2024-03-20 11:01AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.15% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240621P00130000 | 2024-04-12 3:31PM EDT | 130.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 15 | 16 | 49.32% |
| HSY240621P00135000 | 2024-04-23 9:37AM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 39.16% |
| HSY240621P00140000 | 2024-04-16 12:38PM EDT | 140.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 38.23% |
| HSY240621P00145000 | 2024-04-24 9:33AM EDT | 145.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 2 | 30 | 36.23% |
| HSY240621P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 0.40 | 0.30 | 0.70 | -0.12 | -23.08% | 2 | 11 | 37.04% |
| HSY240621P00155000 | 2024-04-22 1:08PM EDT | 155.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 2 | 44 | 31.96% |
| HSY240621P00160000 | 2024-04-25 1:38PM EDT | 160.00 | 0.85 | 0.85 | 0.95 | -0.15 | -15.00% | 2 | 244 | 30.32% |
| HSY240621P00165000 | 2024-04-26 1:44PM EDT | 165.00 | 1.45 | 1.35 | 1.50 | -0.03 | -2.03% | 11 | 113 | 29.46% |
| HSY240621P00170000 | 2024-04-26 3:48PM EDT | 170.00 | 2.19 | 2.15 | 2.30 | -0.01 | -0.45% | 4 | 1,126 | 28.61% |
| HSY240621P00175000 | 2024-04-26 3:48PM EDT | 175.00 | 3.26 | 3.20 | 3.50 | -0.04 | -1.21% | 40 | 290 | 28.10% |
| HSY240621P00180000 | 2024-04-26 3:56PM EDT | 180.00 | 4.90 | 4.80 | 5.10 | +0.10 | +2.08% | 5 | 322 | 27.52% |
| HSY240621P00185000 | 2024-04-26 3:56PM EDT | 185.00 | 6.95 | 6.80 | 7.20 | +0.15 | +2.21% | 15 | 476 | 27.04% |
| HSY240621P00190000 | 2024-04-26 3:40PM EDT | 190.00 | 9.60 | 9.40 | 9.80 | +0.30 | +3.23% | 174 | 2,119 | 26.55% |
| HSY240621P00195000 | 2024-04-26 11:16AM EDT | 195.00 | 12.00 | 12.50 | 13.00 | -0.40 | -3.23% | 100 | 6,947 | 26.44% |
| HSY240621P00200000 | 2024-04-26 11:16AM EDT | 200.00 | 15.60 | 15.60 | 16.90 | -0.70 | -4.29% | 59 | 196 | 27.41% |
| HSY240621P00210000 | 2024-04-26 2:29PM EDT | 210.00 | 24.30 | 24.30 | 26.80 | -0.80 | -3.19% | 300 | 109 | 35.97% |
| HSY240621P00220000 | 2024-04-18 9:33AM EDT | 220.00 | 37.95 | 32.20 | 36.90 | 0.00 | - | 1 | 21 | 44.34% |
| HSY240621P00230000 | 2024-04-02 3:13PM EDT | 230.00 | 29.99 | 42.00 | 46.20 | 0.00 | - | 1 | 4 | 47.41% |
| HSY240621P00240000 | 2024-04-02 10:12AM EDT | 240.00 | 42.09 | 51.70 | 56.50 | 0.00 | - | - | 0 | 55.54% |
