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
59.324,07 +512,06 (+0,87%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920C00150000 | 2024-03-27 10:03AM EDT | 150.00 | 47.30 | 38.90 | 40.10 | 0.00 | - | 2 | 2 | 37.68% |
| HSY240920C00155000 | 2024-04-05 1:22PM EDT | 155.00 | 41.50 | 34.30 | 35.00 | 0.00 | - | 1 | 1 | 33.48% |
| HSY240920C00165000 | 2024-04-18 11:09AM EDT | 165.00 | 24.40 | 24.90 | 27.70 | 0.00 | - | 2 | 2 | 33.44% |
| HSY240920C00170000 | 2024-04-09 10:13AM EDT | 170.00 | 28.80 | 21.80 | 23.00 | 0.00 | - | 1 | 2 | 29.87% |
| HSY240920C00175000 | 2024-04-02 9:45AM EDT | 175.00 | 31.32 | 17.00 | 19.50 | 0.00 | - | 5 | 23 | 28.96% |
| HSY240920C00180000 | 2024-04-26 2:09PM EDT | 180.00 | 16.70 | 14.30 | 16.30 | -5.30 | -24.09% | 2 | 6 | 28.15% |
| HSY240920C00185000 | 2024-04-24 12:47PM EDT | 185.00 | 14.23 | 13.10 | 13.40 | 0.00 | - | 2 | 20 | 27.39% |
| HSY240920C00190000 | 2024-04-26 3:02PM EDT | 190.00 | 11.00 | 10.60 | 11.00 | -0.35 | -3.08% | 11 | 121 | 27.06% |
| HSY240920C00195000 | 2024-04-26 2:09PM EDT | 195.00 | 9.00 | 8.40 | 8.70 | +0.50 | +5.88% | 3 | 1,379 | 26.29% |
| HSY240920C00200000 | 2024-04-25 2:58PM EDT | 200.00 | 6.85 | 6.60 | 6.90 | -0.05 | -0.72% | 1 | 260 | 25.97% |
| HSY240920C00210000 | 2024-04-26 12:27PM EDT | 210.00 | 4.30 | 3.90 | 4.20 | +0.10 | +2.38% | 5 | 320 | 25.51% |
| HSY240920C00220000 | 2024-04-24 11:48AM EDT | 220.00 | 2.47 | 2.20 | 2.40 | 0.00 | - | 1 | 137 | 25.04% |
| HSY240920C00230000 | 2024-04-24 10:13AM EDT | 230.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 1 | 128 | 25.13% |
| HSY240920C00240000 | 2024-04-25 9:59AM EDT | 240.00 | 0.81 | 0.70 | 0.85 | 0.00 | - | 5 | 11 | 25.57% |
| HSY240920C00250000 | 2024-04-26 2:50PM EDT | 250.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 109 | 26.76% |
| HSY240920C00260000 | 2024-04-11 1:19PM EDT | 260.00 | 0.57 | 0.15 | 0.40 | 0.00 | - | 1 | 2 | 27.50% |
| HSY240920C00270000 | 2024-03-26 9:30AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920P00105000 | 2024-04-15 12:36PM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 480 | 38.18% |
| HSY240920P00125000 | 2024-04-19 10:38AM EDT | 125.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 33.89% |
| HSY240920P00130000 | 2024-04-17 11:07AM EDT | 130.00 | 0.80 | 0.35 | 0.55 | 0.00 | - | 50 | 57 | 32.86% |
| HSY240920P00135000 | 2024-04-17 11:07AM EDT | 135.00 | 1.10 | 0.50 | 1.15 | 0.00 | - | 3 | 25 | 35.06% |
| HSY240920P00140000 | 2024-04-18 2:08PM EDT | 140.00 | 1.29 | 0.90 | 1.05 | 0.00 | - | 10 | 28 | 31.17% |
| HSY240920P00145000 | 2024-03-05 11:02AM EDT | 145.00 | 1.55 | 1.00 | 1.20 | 0.00 | - | - | 2 | 29.03% |
| HSY240920P00150000 | 2024-04-25 11:33AM EDT | 150.00 | 1.81 | 1.75 | 1.85 | 0.00 | - | 45 | 53 | 29.26% |
| HSY240920P00155000 | 2024-04-26 11:35AM EDT | 155.00 | 2.22 | 2.30 | 2.45 | -0.21 | -8.64% | 1 | 445 | 28.44% |
| HSY240920P00160000 | 2024-04-26 11:35AM EDT | 160.00 | 2.92 | 3.00 | 3.20 | -0.48 | -14.12% | 1 | 24 | 27.59% |
| HSY240920P00165000 | 2024-04-25 10:38AM EDT | 165.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 6 | 41 | 26.95% |
| HSY240920P00170000 | 2024-04-25 10:32AM EDT | 170.00 | 5.50 | 5.20 | 6.00 | 0.00 | - | 10 | 32 | 27.76% |
| HSY240920P00175000 | 2024-04-26 3:11PM EDT | 175.00 | 6.62 | 6.70 | 7.60 | -0.38 | -5.43% | 9 | 101 | 27.24% |
| HSY240920P00180000 | 2024-04-26 12:15PM EDT | 180.00 | 8.20 | 8.50 | 8.80 | -0.40 | -4.65% | 30 | 90 | 25.19% |
| HSY240920P00185000 | 2024-04-26 12:15PM EDT | 185.00 | 10.30 | 10.60 | 10.90 | -0.30 | -2.83% | 5 | 102 | 24.53% |
| HSY240920P00190000 | 2024-04-26 1:40PM EDT | 190.00 | 12.90 | 13.10 | 13.40 | 0.00 | - | 20 | 131 | 24.01% |
| HSY240920P00195000 | 2024-04-26 1:40PM EDT | 195.00 | 15.70 | 15.90 | 16.40 | +0.10 | +0.64% | 23 | 48 | 23.83% |
| HSY240920P00200000 | 2024-04-23 11:47AM EDT | 200.00 | 18.60 | 18.50 | 19.70 | 0.00 | - | 1 | 166 | 23.60% |
| HSY240920P00210000 | 2024-04-05 3:09PM EDT | 210.00 | 21.21 | 25.60 | 28.30 | 0.00 | - | 5 | 6 | 26.22% |
| HSY240920P00230000 | 2024-04-15 3:12PM EDT | 230.00 | 47.48 | 42.70 | 46.70 | 0.00 | - | 1 | 2 | 30.91% |
| HSY240920P00240000 | 2024-03-08 3:05PM EDT | 240.00 | 45.10 | 45.10 | 48.60 | 0.00 | - | 1 | 1 | 0.00% |
