Deutsche Märkte schließen in 4 Stunden 29 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
197,00-4,04 (-2,01%)
Börsenschluss: 04:00PM EDT
197,25 +0,25 (+0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240621C001400002024-05-15 3:47PM EDT140.0066.0055.2060.000.00-2075.05%
HSY240621C001500002024-05-15 3:47PM EDT150.0056.0045.7050.000.00-2066.99%
HSY240621C001600002024-05-15 3:47PM EDT160.0046.0035.5040.000.00-2052.42%
HSY240621C001650002024-05-16 1:49PM EDT165.0043.4030.8035.400.00-2250.85%
HSY240621C001700002024-05-16 1:50PM EDT170.0038.4025.6030.200.00-2462.85%
HSY240621C001750002024-05-20 1:14PM EDT175.0034.2521.2025.500.00-48948956.85%
HSY240621C001800002024-05-22 9:45AM EDT180.0026.4316.1020.200.00-156046.59%
HSY240621C001850002024-05-23 1:41PM EDT185.0018.5013.2015.100.00-13,40437.63%
HSY240621C001900002024-05-17 11:09AM EDT190.0018.909.0011.200.00-11,34534.78%
HSY240621C001950002024-05-24 3:50PM EDT195.006.125.806.00-3.38-35.58%71,27823.65%
HSY240621C001975002024-05-24 10:36AM EDT197.506.104.304.600.00-1023.07%
HSY240621C002000002024-05-24 3:49PM EDT200.003.503.103.40-2.10-37.50%4861322.47%
HSY240621C002025002024-05-24 3:58PM EDT202.502.302.202.35-2.54-52.48%211421.56%
HSY240621C002050002024-05-24 2:01PM EDT205.002.121.451.65-1.30-38.01%122121.41%
HSY240621C002075002024-05-24 3:58PM EDT207.501.020.701.10-1.15-53.00%318521.12%
HSY240621C002100002024-05-24 3:52PM EDT210.000.750.600.75-0.80-51.61%381,70221.24%
HSY240621C002125002024-05-24 3:27PM EDT212.500.600.350.55-0.57-48.72%354321.90%
HSY240621C002150002024-05-24 3:33PM EDT215.000.400.200.35-0.31-43.66%32321.83%
HSY240621C002175002024-05-24 9:52AM EDT217.500.400.150.30-0.85-68.00%14723.22%
HSY240621C002200002024-05-24 3:41PM EDT220.000.200.150.20-0.12-37.50%81,07623.39%
HSY240621C002225002024-05-22 9:45AM EDT222.500.420.050.250.00--426.37%
HSY240621C002250002024-05-23 3:52PM EDT225.000.170.100.200.00--427.15%
HSY240621C002275002024-05-21 9:58AM EDT227.500.300.050.200.00--228.96%
HSY240621C002300002024-05-23 3:52PM EDT230.000.100.050.200.00-37830.76%
HSY240621C002400002024-05-23 2:05PM EDT240.000.060.000.150.00-41435.89%
HSY240621C002500002024-04-22 12:43PM EDT250.000.100.000.000.00-5025.00%
HSY240621C002800002024-03-20 11:01AM EDT280.000.050.000.750.00-1166.60%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240621P001300002024-05-08 9:30AM EDT130.000.050.000.250.00-41769.24%
HSY240621P001350002024-04-29 2:42PM EDT135.000.100.002.150.00-101392.14%
HSY240621P001400002024-05-07 2:23PM EDT140.000.050.002.150.00-101584.81%
HSY240621P001450002024-05-13 11:09AM EDT145.000.050.000.500.00-859558.59%
HSY240621P001500002024-05-13 11:09AM EDT150.000.050.002.150.00-112370.70%
HSY240621P001550002024-05-23 10:40AM EDT155.000.450.002.150.00-129363.89%
HSY240621P001600002024-05-14 9:37AM EDT160.000.050.000.150.00-123538.67%
HSY240621P001650002024-05-24 1:59PM EDT165.000.050.050.10-0.05-50.00%1010231.74%
HSY240621P001700002024-05-24 3:36PM EDT170.000.060.050.15-0.07-53.85%61,15528.86%
HSY240621P001750002024-05-24 3:35PM EDT175.000.170.150.30+0.01+6.25%181227.39%
HSY240621P001800002024-05-24 3:58PM EDT180.000.400.350.45+0.23+135.29%463524.22%
HSY240621P001825002024-05-24 1:15PM EDT182.500.450.500.60+0.10+28.57%6023.07%
HSY240621P001850002024-05-24 3:56PM EDT185.000.750.700.85+0.27+56.25%91,11422.30%
HSY240621P001875002024-05-24 3:40PM EDT187.500.951.051.20+0.55+137.50%5121.58%
HSY240621P001900002024-05-24 3:56PM EDT190.001.601.501.75+0.58+56.86%2202,08721.31%
HSY240621P001925002024-05-24 2:54PM EDT192.501.652.102.35+0.38+29.92%7620.37%
HSY240621P001950002024-05-24 3:59PM EDT195.003.103.003.20+1.00+47.62%706,50419.76%
HSY240621P001975002024-05-24 12:52PM EDT197.503.204.004.30+0.95+42.22%62919.26%
HSY240621P002000002024-05-24 3:31PM EDT200.004.505.405.60+1.02+29.31%4367818.54%
HSY240621P002025002024-05-24 12:01PM EDT202.505.506.907.20+0.65+13.40%764118.06%
HSY240621P002050002024-05-24 11:46AM EDT205.007.037.209.10+0.83+13.39%1417917.99%
HSY240621P002075002024-05-24 11:31AM EDT207.508.949.2012.80+4.64+107.91%27328.74%
HSY240621P002100002024-05-24 10:46AM EDT210.0011.2011.5014.10+1.90+20.43%161824.09%
HSY240621P002125002024-05-20 11:49AM EDT212.506.5014.8016.900.00--1229.20%
HSY240621P002200002024-05-24 3:37PM EDT220.0021.6021.4023.80+3.70+20.67%623531.79%
HSY240621P002300002024-05-22 2:42PM EDT230.0022.1030.5035.200.00-15353.93%
HSY240621P002400002024-04-02 10:12AM EDT240.0042.0943.8047.900.00--068.66%