Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.635,73 +98,59 (+0,16%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240628C00180000 | 2024-06-14 2:33PM EDT | 180.00 | 8.80 | 7.50 | 8.60 | -21.32 | -70.78% | 6 | 1 | 29.47% |
| HSY240628C00182500 | 2024-06-13 10:06AM EDT | 182.50 | 6.40 | 6.10 | 7.30 | 0.00 | - | 1 | 1 | 32.74% |
| HSY240628C00185000 | 2024-06-13 12:38PM EDT | 185.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 18 | 18 | 24.94% |
| HSY240628C00187500 | 2024-06-14 1:04PM EDT | 187.50 | 3.30 | 3.00 | 3.30 | +0.20 | +6.45% | 9 | 7 | 24.29% |
| HSY240628C00190000 | 2024-06-14 3:10PM EDT | 190.00 | 2.16 | 2.00 | 2.15 | +0.08 | +3.85% | 4 | 24 | 23.44% |
| HSY240628C00192500 | 2024-06-14 2:50PM EDT | 192.50 | 1.53 | 1.25 | 1.40 | +0.08 | +5.52% | 32 | 3 | 23.52% |
| HSY240628C00195000 | 2024-06-14 2:23PM EDT | 195.00 | 0.86 | 0.75 | 0.90 | +0.06 | +7.50% | 5 | 25 | 23.88% |
| HSY240628C00197500 | 2024-06-14 11:47AM EDT | 197.50 | 0.70 | 0.45 | 0.60 | -0.37 | -34.58% | 3 | 19 | 24.71% |
| HSY240628C00200000 | 2024-06-14 11:34AM EDT | 200.00 | 0.55 | 0.25 | 0.40 | +0.20 | +57.14% | 10 | 33 | 25.54% |
| HSY240628C00202500 | 2024-06-12 2:14PM EDT | 202.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 2 | 27.08% |
| HSY240628C00205000 | 2024-06-14 12:40PM EDT | 205.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 13 | 27 | 29.10% |
| HSY240628C00210000 | 2024-06-13 1:37PM EDT | 210.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 1 | 47 | 37.40% |
| HSY240628C00215000 | 2024-06-14 9:30AM EDT | 215.00 | 0.83 | 0.05 | 0.40 | +0.71 | +591.67% | 2 | 85 | 44.43% |
| HSY240628C00220000 | 2024-06-12 3:49PM EDT | 220.00 | 0.10 | 0.05 | 0.40 | +0.03 | +42.86% | 1 | 15 | 50.00% |
| HSY240628C00225000 | 2024-05-23 11:34AM EDT | 225.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 22 | 63.67% |
| HSY240628C00230000 | 2024-06-14 9:50AM EDT | 230.00 | 0.05 | 0.00 | 0.40 | -0.30 | -85.71% | 27 | 11 | 53.66% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240628P00160000 | 2024-06-13 9:33AM EDT | 160.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 56.25% |
| HSY240628P00165000 | 2024-06-13 3:24PM EDT | 165.00 | 0.05 | 0.05 | 1.35 | -0.05 | -50.00% | 1 | 3 | 57.79% |
| HSY240628P00170000 | 2024-06-10 11:32AM EDT | 170.00 | 0.13 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 44.09% |
| HSY240628P00175000 | 2024-06-14 3:32PM EDT | 175.00 | 0.30 | 0.30 | 0.40 | -0.13 | -30.23% | 76 | 50 | 25.68% |
| HSY240628P00177500 | 2024-06-14 1:49PM EDT | 177.50 | 0.51 | 0.50 | 0.60 | -0.14 | -21.54% | 2 | 3 | 24.27% |
| HSY240628P00180000 | 2024-06-14 3:32PM EDT | 180.00 | 0.73 | 0.80 | 0.95 | -0.52 | -41.60% | 76 | 85 | 23.32% |
| HSY240628P00182500 | 2024-06-14 1:54PM EDT | 182.50 | 1.27 | 1.30 | 1.45 | -0.63 | -33.16% | 2 | 20 | 22.21% |
| HSY240628P00185000 | 2024-06-14 3:30PM EDT | 185.00 | 1.88 | 2.05 | 2.20 | -0.62 | -24.80% | 26 | 100 | 21.27% |
| HSY240628P00187500 | 2024-06-14 1:38PM EDT | 187.50 | 3.13 | 3.10 | 3.40 | -0.24 | -7.12% | 7 | 48 | 21.42% |
| HSY240628P00190000 | 2024-06-14 3:18PM EDT | 190.00 | 4.40 | 4.50 | 4.80 | -0.58 | -11.65% | 20 | 210 | 20.75% |
| HSY240628P00192500 | 2024-06-13 9:43AM EDT | 192.50 | 6.45 | 5.00 | 7.50 | 0.00 | - | 1 | 4 | 28.15% |
| HSY240628P00195000 | 2024-06-14 2:01PM EDT | 195.00 | 8.15 | 6.90 | 8.70 | -0.87 | -9.65% | 5 | 54 | 21.58% |
| HSY240628P00200000 | 2024-06-12 2:55PM EDT | 200.00 | 13.08 | 12.60 | 14.50 | 0.00 | - | 2 | 10 | 38.48% |
| HSY240628P00202500 | 2024-06-11 10:14AM EDT | 202.50 | 13.21 | 14.80 | 16.60 | 0.00 | - | - | 0 | 38.36% |
| HSY240628P00205000 | 2024-06-14 1:39PM EDT | 205.00 | 17.54 | 15.80 | 19.90 | +6.71 | +61.96% | 1 | 5 | 50.93% |
| HSY240628P00210000 | 2024-05-30 11:57AM EDT | 210.00 | 16.91 | 20.60 | 25.30 | 0.00 | - | 2 | 5 | 63.06% |
| HSY240628P00220000 | 2024-05-30 1:55PM EDT | 220.00 | 26.25 | 30.50 | 35.10 | 0.00 | - | 1 | 1 | 75.81% |
