Deutsche Märkte schließen in 4 Stunden 7 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
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240920C001500002024-03-27 10:03AM EDT150.0047.3038.9040.100.00-220.00%
HSY240920C001550002024-04-05 1:22PM EDT155.0041.5042.5046.300.00-1145.69%
HSY240920C001650002024-04-18 11:09AM EDT165.0024.4042.9047.200.00-2264.04%
HSY240920C001700002024-04-09 10:13AM EDT170.0028.8031.3034.600.00-1243.52%
HSY240920C001750002024-05-22 10:28AM EDT175.0034.0026.0026.700.00-12330.54%
HSY240920C001800002024-05-24 2:52PM EDT180.0024.2020.3022.60-2.81-10.40%91728.86%
HSY240920C001850002024-05-14 12:02PM EDT185.0026.2518.3018.800.00-12027.48%
HSY240920C001900002024-05-24 1:16PM EDT190.0016.5014.1015.40-8.60-34.26%113026.48%
HSY240920C001950002024-05-20 10:50AM EDT195.0020.2511.8012.300.00-11,38325.48%
HSY240920C002000002024-05-24 3:33PM EDT200.0010.309.209.60-4.10-28.47%1854324.63%
HSY240920C002100002024-05-24 2:18PM EDT210.006.055.105.50-1.00-14.18%2738523.46%
HSY240920C002200002024-05-24 2:40PM EDT220.003.202.652.95-0.72-18.37%4718422.88%
HSY240920C002300002024-05-24 3:04PM EDT230.001.551.251.45-0.80-34.04%220822.41%
HSY240920C002400002024-05-20 10:44AM EDT240.001.820.600.750.00-11622.68%
HSY240920C002500002024-05-24 9:40AM EDT250.000.500.350.55-0.50-50.00%115424.60%
HSY240920C002600002024-05-15 10:27AM EDT260.000.500.100.450.00-23226.75%
HSY240920C002700002024-03-26 9:30AM EDT270.000.450.000.000.00-5512.50%
HSY240920C003000002024-05-16 2:47PM EDT300.000.150.000.400.00--136.69%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240920P001050002024-04-15 12:36PM EDT105.000.150.000.250.00--48052.15%
HSY240920P001100002024-04-22 9:30AM EDT110.000.150.000.000.00--125.00%
HSY240920P001250002024-04-19 10:38AM EDT125.000.450.002.150.00-1150.68%
HSY240920P001300002024-04-17 11:07AM EDT130.000.800.001.300.00-505749.02%
HSY240920P001350002024-04-17 11:07AM EDT135.001.100.002.200.00-32551.71%
HSY240920P001400002024-04-18 2:08PM EDT140.001.290.050.300.00-102831.28%
HSY240920P001450002024-05-24 10:57AM EDT145.000.320.150.50-0.38-54.29%1331.20%
HSY240920P001500002024-05-15 10:08AM EDT150.000.400.250.550.00-55728.83%
HSY240920P001550002024-05-24 2:44PM EDT155.000.540.600.70-0.26-32.50%2044727.28%
HSY240920P001600002024-05-23 2:21PM EDT160.000.650.850.950.00-23626.15%
HSY240920P001650002024-05-23 3:45PM EDT165.001.001.201.350.00-13625.37%
HSY240920P001700002024-05-24 3:48PM EDT170.001.701.701.80+0.41+31.78%43924.20%
HSY240920P001750002024-05-24 12:54PM EDT175.002.152.352.90+0.20+10.26%140524.82%
HSY240920P001800002024-05-24 1:38PM EDT180.003.003.203.50+1.40+87.50%110522.88%
HSY240920P001850002024-05-24 12:17PM EDT185.004.004.404.70+0.49+13.96%114122.10%
HSY240920P001900002024-05-24 1:37PM EDT190.005.505.906.20+0.85+18.28%729021.26%
HSY240920P001950002024-05-24 2:19PM EDT195.007.177.808.10+0.69+10.65%2828720.50%
HSY240920P002000002024-05-24 2:18PM EDT200.009.3010.2010.50+1.10+13.41%1622319.91%
HSY240920P002100002024-05-24 11:59AM EDT210.0014.5014.2017.80+1.50+11.54%5312521.75%
HSY240920P002200002024-05-20 11:21AM EDT220.0015.3022.0024.500.00-2418.01%
HSY240920P002300002024-05-15 12:14PM EDT230.0025.1630.5034.700.00-2323.50%
HSY240920P002400002024-03-08 3:05PM EDT240.0045.1045.1048.600.00-1141.25%