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
58.912,25 -396,08 (-0,67%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816C00095000 | 2024-01-05 1:54PM EDT | 95.00 | 93.40 | 101.30 | 105.90 | 0.00 | - | 1 | 1 | 150.14% |
| HSY240816C00140000 | 2024-03-20 11:31AM EDT | 140.00 | 62.00 | 45.60 | 49.50 | 0.00 | - | 1 | 1 | 49.19% |
| HSY240816C00150000 | 2024-02-07 1:27PM EDT | 150.00 | 50.00 | 46.10 | 50.10 | 0.00 | - | 1 | 2 | 71.09% |
| HSY240816C00160000 | 2024-03-13 12:09PM EDT | 160.00 | 42.07 | 28.60 | 31.30 | 0.00 | - | 6 | 7 | 38.44% |
| HSY240816C00165000 | 2024-03-21 10:50AM EDT | 165.00 | 37.90 | 24.10 | 25.70 | 0.00 | - | 1 | 2 | 31.87% |
| HSY240816C00170000 | 2024-04-17 2:47PM EDT | 170.00 | 19.55 | 21.60 | 23.40 | 0.00 | - | 1 | 14 | 35.25% |
| HSY240816C00175000 | 2024-04-19 1:30PM EDT | 175.00 | 17.89 | 17.60 | 18.60 | 0.00 | - | 1 | 32 | 30.65% |
| HSY240816C00180000 | 2024-04-18 1:00PM EDT | 180.00 | 13.70 | 12.90 | 15.30 | 0.00 | - | 2 | 52 | 29.61% |
| HSY240816C00185000 | 2024-04-26 1:30PM EDT | 185.00 | 12.30 | 12.00 | 12.40 | -0.20 | -1.60% | 2 | 97 | 28.82% |
| HSY240816C00190000 | 2024-04-26 2:14PM EDT | 190.00 | 9.60 | 9.50 | 9.90 | -0.30 | -3.03% | 12 | 228 | 28.22% |
| HSY240816C00195000 | 2024-04-26 11:50AM EDT | 195.00 | 7.71 | 7.40 | 7.70 | +0.01 | +0.13% | 2 | 258 | 27.54% |
| HSY240816C00200000 | 2024-04-25 2:02PM EDT | 200.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 20 | 924 | 27.03% |
| HSY240816C00210000 | 2024-04-26 2:16PM EDT | 210.00 | 3.44 | 3.10 | 3.30 | +0.04 | +1.18% | 16 | 490 | 26.31% |
| HSY240816C00220000 | 2024-04-26 2:27PM EDT | 220.00 | 1.80 | 1.65 | 1.80 | -0.07 | -3.74% | 4 | 787 | 26.12% |
| HSY240816C00230000 | 2024-04-25 2:21PM EDT | 230.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 185 | 26.39% |
| HSY240816C00240000 | 2024-04-16 11:55AM EDT | 240.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 2 | 62 | 27.19% |
| HSY240816C00250000 | 2024-04-23 2:23PM EDT | 250.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 48 | 29.54% |
| HSY240816C00260000 | 2024-04-15 12:59PM EDT | 260.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 64 | 31.40% |
| HSY240816C00270000 | 2024-02-22 3:47PM EDT | 270.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 35.52% |
| HSY240816C00280000 | 2024-02-09 11:28AM EDT | 280.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 3 | 36.18% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816P00100000 | 2024-03-25 10:46AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 56.54% |
| HSY240816P00105000 | 2024-02-15 12:40PM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 55.15% |
| HSY240816P00110000 | 2024-04-02 1:49PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 55.15% |
| HSY240816P00115000 | 2024-04-10 12:40PM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 51.12% |
| HSY240816P00120000 | 2024-03-11 9:30AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| HSY240816P00125000 | 2024-02-13 2:05PM EDT | 125.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 27 | 38.67% |
| HSY240816P00130000 | 2024-04-22 1:32PM EDT | 130.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 2 | 28 | 36.84% |
| HSY240816P00135000 | 2024-03-25 1:33PM EDT | 135.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 20 | 34.77% |
| HSY240816P00140000 | 2024-04-12 11:42AM EDT | 140.00 | 1.00 | 0.40 | 0.80 | 0.00 | - | 2 | 34 | 33.45% |
| HSY240816P00145000 | 2024-04-16 1:57PM EDT | 145.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 4 | 32 | 31.30% |
| HSY240816P00150000 | 2024-04-23 9:31AM EDT | 150.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 5 | 126 | 30.24% |
| HSY240816P00155000 | 2024-04-25 11:04AM EDT | 155.00 | 1.74 | 1.65 | 1.80 | 0.00 | - | 1 | 226 | 29.38% |
| HSY240816P00160000 | 2024-04-25 12:11PM EDT | 160.00 | 2.40 | 2.30 | 2.40 | 0.00 | - | 1 | 215 | 28.31% |
| HSY240816P00165000 | 2024-04-24 3:40PM EDT | 165.00 | 2.82 | 3.10 | 3.30 | 0.00 | - | 2 | 281 | 27.69% |
| HSY240816P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 4 | 600 | 26.92% |
| HSY240816P00175000 | 2024-04-25 3:12PM EDT | 175.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 12 | 335 | 26.48% |
| HSY240816P00180000 | 2024-04-26 2:30PM EDT | 180.00 | 7.20 | 7.40 | 7.60 | +0.10 | +1.41% | 4 | 474 | 25.71% |
| HSY240816P00185000 | 2024-04-26 2:33PM EDT | 185.00 | 9.30 | 9.50 | 9.70 | -0.30 | -3.13% | 20 | 271 | 25.07% |
| HSY240816P00190000 | 2024-04-26 2:29PM EDT | 190.00 | 11.80 | 12.00 | 12.30 | -0.10 | -0.84% | 9 | 213 | 24.73% |
| HSY240816P00195000 | 2024-04-26 11:10AM EDT | 195.00 | 14.30 | 14.90 | 15.20 | -0.60 | -4.03% | 4 | 358 | 24.19% |
| HSY240816P00200000 | 2024-04-22 10:28AM EDT | 200.00 | 18.22 | 18.10 | 20.50 | 0.00 | - | 2 | 462 | 29.04% |
| HSY240816P00210000 | 2024-04-23 11:20AM EDT | 210.00 | 24.52 | 25.30 | 26.90 | 0.00 | - | 3 | 81 | 25.55% |
| HSY240816P00220000 | 2024-03-19 10:08AM EDT | 220.00 | 22.00 | 33.70 | 38.10 | 0.00 | - | 1 | 5 | 35.16% |
| HSY240816P00230000 | 2024-03-26 9:38AM EDT | 230.00 | 40.00 | 42.50 | 46.60 | 0.00 | - | 1 | 5 | 34.89% |
| HSY240816P00240000 | 2024-02-28 1:40PM EDT | 240.00 | 55.68 | 43.10 | 47.60 | 0.00 | - | 2 | 0 | 0.00% |
