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
59.107,49 -715,34 (-1,20%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240719C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 39.90 | 40.10 | 44.50 | 0.00 | - | 2 | 0 | 51.73% |
| HSY240719C00160000 | 2024-04-12 11:28AM EDT | 160.00 | 29.70 | 26.80 | 29.10 | 0.00 | - | 1 | 42 | 35.19% |
| HSY240719C00170000 | 2024-03-20 12:32PM EDT | 170.00 | 32.70 | 19.00 | 20.10 | 0.00 | - | 1 | 7 | 29.41% |
| HSY240719C00175000 | 2024-04-25 2:47PM EDT | 175.00 | 16.73 | 16.10 | 17.10 | 0.00 | - | 3 | 26 | 30.70% |
| HSY240719C00180000 | 2024-04-26 1:59PM EDT | 180.00 | 13.60 | 12.80 | 13.20 | +0.40 | +3.03% | 2 | 20 | 28.03% |
| HSY240719C00185000 | 2024-04-26 1:38PM EDT | 185.00 | 10.30 | 9.90 | 10.20 | -0.80 | -7.21% | 2 | 291 | 27.07% |
| HSY240719C00190000 | 2024-04-26 3:43PM EDT | 190.00 | 7.70 | 7.40 | 7.70 | -0.20 | -2.53% | 23 | 76 | 26.40% |
| HSY240719C00195000 | 2024-04-26 12:00PM EDT | 195.00 | 5.70 | 5.40 | 5.60 | -0.20 | -3.39% | 9 | 103 | 25.69% |
| HSY240719C00200000 | 2024-04-26 11:48AM EDT | 200.00 | 4.10 | 3.80 | 4.00 | -0.10 | -2.38% | 21 | 151 | 25.28% |
| HSY240719C00210000 | 2024-04-26 3:12PM EDT | 210.00 | 1.95 | 1.85 | 1.95 | +0.05 | +2.63% | 17 | 1,546 | 24.98% |
| HSY240719C00220000 | 2024-04-24 3:08PM EDT | 220.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 1 | 107 | 24.98% |
| HSY240719C00230000 | 2024-04-18 2:39PM EDT | 230.00 | 0.47 | 0.35 | 0.50 | 0.00 | - | 1 | 79 | 26.25% |
| HSY240719C00240000 | 2024-04-17 10:34AM EDT | 240.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 2 | 17 | 28.42% |
| HSY240719C00250000 | 2024-04-17 3:25PM EDT | 250.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 30.37% |
| HSY240719C00260000 | 2024-04-01 12:10PM EDT | 260.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 128 | 32.57% |
| HSY240719C00280000 | 2024-03-11 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240719P00125000 | 2024-04-10 2:22PM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.24% |
| HSY240719P00130000 | 2024-04-15 12:34PM EDT | 130.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | - | 1 | 37.74% |
| HSY240719P00135000 | 2024-04-22 1:26PM EDT | 135.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 10 | 13 | 34.28% |
| HSY240719P00140000 | 2024-04-16 12:09PM EDT | 140.00 | 0.62 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 32.76% |
| HSY240719P00145000 | 2024-04-16 12:09PM EDT | 145.00 | 0.85 | 0.30 | 0.50 | 0.00 | - | 1 | 9 | 31.42% |
| HSY240719P00150000 | 2024-04-15 2:56PM EDT | 150.00 | 1.29 | 0.60 | 0.70 | 0.00 | - | 2 | 7 | 29.98% |
| HSY240719P00155000 | 2024-04-23 9:49AM EDT | 155.00 | 0.95 | 0.95 | 1.40 | 0.00 | - | 1 | 28 | 31.49% |
| HSY240719P00160000 | 2024-04-25 10:34AM EDT | 160.00 | 1.53 | 1.40 | 1.50 | 0.00 | - | 2 | 608 | 27.98% |
| HSY240719P00165000 | 2024-04-26 2:15PM EDT | 165.00 | 2.00 | 2.05 | 2.50 | -0.10 | -4.76% | 2 | 432 | 28.59% |
| HSY240719P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 3.00 | 2.95 | 3.10 | -0.20 | -6.25% | 18 | 156 | 26.31% |
| HSY240719P00175000 | 2024-04-26 11:28AM EDT | 175.00 | 4.14 | 4.20 | 4.40 | -0.06 | -1.43% | 8 | 135 | 25.75% |
| HSY240719P00180000 | 2024-04-26 3:25PM EDT | 180.00 | 5.70 | 5.80 | 6.10 | -0.20 | -3.39% | 8 | 120 | 25.26% |
| HSY240719P00185000 | 2024-04-26 2:42PM EDT | 185.00 | 7.73 | 7.90 | 8.20 | +0.13 | +1.71% | 24 | 141 | 24.71% |
| HSY240719P00190000 | 2024-04-26 12:13PM EDT | 190.00 | 9.90 | 10.40 | 10.70 | -0.50 | -4.81% | 7 | 66 | 24.04% |
| HSY240719P00195000 | 2024-04-25 1:53PM EDT | 195.00 | 12.90 | 13.10 | 15.40 | -0.30 | -2.27% | 2 | 36 | 28.52% |
| HSY240719P00200000 | 2024-04-26 3:57PM EDT | 200.00 | 17.30 | 16.90 | 19.00 | +0.20 | +1.17% | 2 | 41 | 28.96% |
| HSY240719P00210000 | 2024-03-20 1:46PM EDT | 210.00 | 15.70 | 26.00 | 27.50 | 0.00 | - | 5 | 24 | 31.73% |
