Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.686,79 +1.069,20 (+1,74%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. 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 | 258.30% |
| HSY240816C00140000 | 2024-03-20 11:31AM EDT | 140.00 | 62.00 | 45.60 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240816C00150000 | 2024-06-17 3:01PM EDT | 150.00 | 34.98 | 42.50 | 46.70 | 0.00 | - | 1 | 1 | 74.80% |
| HSY240816C00160000 | 2024-06-10 11:10AM EDT | 160.00 | 33.50 | 22.70 | 25.80 | 0.00 | - | 2 | 8 | 0.00% |
| HSY240816C00165000 | 2024-06-26 3:35PM EDT | 165.00 | 20.90 | 27.00 | 31.50 | 0.00 | - | 11 | 15 | 72.07% |
| HSY240816C00170000 | 2024-07-12 9:30AM EDT | 170.00 | 20.15 | 22.00 | 26.60 | 0.00 | - | 1 | 18 | 63.84% |
| HSY240816C00175000 | 2024-07-26 12:02PM EDT | 175.00 | 20.02 | 18.30 | 21.40 | +0.37 | +1.88% | 16 | 47 | 53.15% |
| HSY240816C00180000 | 2024-07-19 10:32AM EDT | 180.00 | 13.31 | 13.20 | 15.90 | 0.00 | - | 4 | 101 | 40.32% |
| HSY240816C00185000 | 2024-07-25 11:48AM EDT | 185.00 | 10.90 | 11.00 | 13.50 | -1.40 | -11.38% | 3 | 650 | 47.34% |
| HSY240816C00190000 | 2024-07-26 12:43PM EDT | 190.00 | 7.86 | 7.80 | 8.20 | +0.26 | +3.42% | 4 | 730 | 34.22% |
| HSY240816C00195000 | 2024-07-26 12:43PM EDT | 195.00 | 4.68 | 5.10 | 5.40 | -0.32 | -6.40% | 7 | 609 | 32.86% |
| HSY240816C00200000 | 2024-07-26 2:46PM EDT | 200.00 | 2.90 | 3.00 | 3.40 | -0.10 | -3.33% | 13 | 2,151 | 32.39% |
| HSY240816C00205000 | 2024-07-26 12:25PM EDT | 205.00 | 1.58 | 1.75 | 1.95 | -0.17 | -9.71% | 22 | 156 | 31.62% |
| HSY240816C00210000 | 2024-07-26 1:34PM EDT | 210.00 | 1.00 | 0.90 | 1.10 | -0.18 | -15.25% | 6 | 951 | 31.64% |
| HSY240816C00215000 | 2024-07-26 3:40PM EDT | 215.00 | 0.51 | 0.50 | 2.70 | +0.01 | +2.00% | 8 | 4 | 51.05% |
| HSY240816C00220000 | 2024-07-26 2:40PM EDT | 220.00 | 0.26 | 0.30 | 0.35 | -0.16 | -38.10% | 12 | 1,076 | 32.76% |
| HSY240816C00230000 | 2024-07-24 11:19AM EDT | 230.00 | 0.12 | 0.00 | 2.25 | 0.00 | - | 6 | 341 | 53.59% |
| HSY240816C00240000 | 2024-07-26 12:13PM EDT | 240.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 171 | 51.76% |
| HSY240816C00245000 | 2024-07-22 9:31AM EDT | 245.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 69 | 56.20% |
| HSY240816C00250000 | 2024-07-18 9:54AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 57 | 70.83% |
| HSY240816C00260000 | 2024-05-17 12:49PM EDT | 260.00 | 0.39 | 0.00 | 1.05 | 0.00 | - | 1 | 65 | 68.41% |
| HSY240816C00270000 | 2024-02-22 3:47PM EDT | 270.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 71.09% |
| HSY240816C00280000 | 2024-02-09 11:28AM EDT | 280.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 3 | 73.73% |
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 | 137.01% |
| HSY240816P00105000 | 2024-02-15 12:40PM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 134.08% |
| HSY240816P00110000 | 2024-04-02 1:49PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 119.24% |
| HSY240816P00115000 | 2024-04-10 12:40PM EDT | 115.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 132.57% |
| HSY240816P00120000 | 2024-03-11 9:30AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| HSY240816P00125000 | 2024-02-13 2:05PM EDT | 125.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 27 | 90.53% |
| HSY240816P00130000 | 2024-07-24 10:36AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 87.70% |
| HSY240816P00135000 | 2024-07-26 11:56AM EDT | 135.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 24 | 72.66% |
| HSY240816P00140000 | 2024-07-23 9:30AM EDT | 140.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 31 | 91.70% |
| HSY240816P00145000 | 2024-07-25 2:24PM EDT | 145.00 | 0.14 | 0.05 | 0.80 | 0.00 | - | 1 | 30 | 68.16% |
| HSY240816P00150000 | 2024-07-24 10:08AM EDT | 150.00 | 0.09 | 0.00 | 0.70 | -0.06 | -40.00% | 2 | 145 | 59.23% |
| HSY240816P00155000 | 2024-07-16 12:31PM EDT | 155.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 7 | 237 | 50.49% |
| HSY240816P00160000 | 2024-07-26 12:32PM EDT | 160.00 | 0.20 | 0.05 | 0.70 | +0.05 | +33.33% | 1 | 832 | 53.71% |
| HSY240816P00165000 | 2024-07-25 9:53AM EDT | 165.00 | 0.36 | 0.15 | 0.45 | 0.00 | - | 5 | 450 | 42.31% |
| HSY240816P00170000 | 2024-07-26 3:36PM EDT | 170.00 | 0.50 | 0.40 | 0.55 | +0.09 | +21.95% | 178 | 769 | 37.57% |
| HSY240816P00175000 | 2024-07-26 11:53AM EDT | 175.00 | 0.95 | 0.70 | 0.95 | +0.15 | +18.75% | 29 | 669 | 35.94% |
| HSY240816P00180000 | 2024-07-26 2:46PM EDT | 180.00 | 1.72 | 1.45 | 1.70 | +0.57 | +49.57% | 160 | 840 | 35.16% |
| HSY240816P00185000 | 2024-07-26 1:50PM EDT | 185.00 | 3.00 | 2.45 | 2.85 | +0.35 | +13.21% | 38 | 610 | 34.28% |
| HSY240816P00190000 | 2024-07-26 11:00AM EDT | 190.00 | 4.45 | 4.20 | 4.50 | +0.35 | +8.54% | 4 | 2,198 | 33.28% |
| HSY240816P00195000 | 2024-07-26 3:26PM EDT | 195.00 | 6.80 | 6.50 | 6.90 | +0.11 | +1.64% | 19 | 723 | 33.02% |
| HSY240816P00200000 | 2024-07-26 1:06PM EDT | 200.00 | 10.20 | 9.30 | 10.00 | +0.30 | +3.03% | 3 | 777 | 33.15% |
| HSY240816P00210000 | 2024-07-25 10:18AM EDT | 210.00 | 18.00 | 15.40 | 19.70 | +2.90 | +19.21% | 1 | 222 | 47.80% |
| HSY240816P00215000 | 2024-07-23 3:07PM EDT | 215.00 | 25.20 | 19.80 | 24.50 | 0.00 | - | - | 2 | 53.48% |
| HSY240816P00220000 | 2024-07-23 3:06PM EDT | 220.00 | 30.10 | 24.60 | 29.10 | 0.00 | - | 2 | 13 | 56.93% |
| HSY240816P00230000 | 2024-07-08 10:06AM EDT | 230.00 | 44.81 | 34.70 | 39.00 | 0.00 | - | 3 | 0 | 67.77% |
| HSY240816P00240000 | 2024-02-28 1:40PM EDT | 240.00 | 55.68 | 43.10 | 47.60 | 0.00 | - | 2 | 0 | 63.01% |
