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
59.276,91 +536,53 (+0,91%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220C00140000 | 2024-04-09 9:49AM EDT | 140.00 | 57.00 | 48.20 | 51.90 | 0.00 | - | - | 1 | 41.13% |
| HSY241220C00155000 | 2024-02-29 1:20PM EDT | 155.00 | 39.40 | 45.00 | 45.70 | 0.00 | - | - | 10 | 50.33% |
| HSY241220C00185000 | 2024-04-24 3:42PM EDT | 185.00 | 17.10 | 16.50 | 17.40 | -0.90 | -5.00% | 1 | 10 | 28.24% |
| HSY241220C00190000 | 2024-04-25 10:22AM EDT | 190.00 | 15.00 | 14.30 | 14.70 | 0.00 | - | 1 | 22 | 27.42% |
| HSY241220C00195000 | 2024-04-26 9:55AM EDT | 195.00 | 12.95 | 11.70 | 12.50 | -3.75 | -22.46% | 1 | 24 | 27.06% |
| HSY241220C00200000 | 2024-04-23 12:43PM EDT | 200.00 | 11.00 | 10.10 | 10.50 | 0.00 | - | 2 | 96 | 26.65% |
| HSY241220C00210000 | 2024-04-26 1:30PM EDT | 210.00 | 7.20 | 6.90 | 7.20 | +0.10 | +1.41% | 10 | 44 | 25.89% |
| HSY241220C00220000 | 2024-04-19 12:36PM EDT | 220.00 | 4.60 | 4.60 | 4.80 | 0.00 | - | 1 | 10 | 25.34% |
| HSY241220C00230000 | 2024-04-05 11:26AM EDT | 230.00 | 5.00 | 3.00 | 3.20 | 0.00 | - | 7 | 44 | 25.14% |
| HSY241220C00240000 | 2024-04-25 2:21PM EDT | 240.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 1 | 2 | 25.00% |
| HSY241220C00250000 | 2024-04-17 3:48PM EDT | 250.00 | 1.22 | 1.30 | 1.90 | 0.00 | - | 1 | 9 | 27.03% |
| HSY241220C00260000 | 2024-04-01 9:30AM EDT | 260.00 | 1.85 | 0.85 | 1.00 | 0.00 | - | - | 3 | 25.57% |
| HSY241220C00270000 | 2024-03-26 12:43PM EDT | 270.00 | 1.04 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 26.58% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220P00100000 | 2024-04-12 2:49PM EDT | 100.00 | 0.26 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 44.34% |
| HSY241220P00125000 | 2024-04-22 1:44PM EDT | 125.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 1 | 5 | 32.76% |
| HSY241220P00135000 | 2024-04-17 12:02PM EDT | 135.00 | 2.40 | 1.75 | 1.90 | 0.00 | - | 1 | 5 | 31.25% |
| HSY241220P00140000 | 2024-04-24 9:51AM EDT | 140.00 | 2.25 | 2.15 | 2.35 | 0.00 | - | 1 | 9 | 30.29% |
| HSY241220P00145000 | 2024-04-25 3:06PM EDT | 145.00 | 2.82 | 2.70 | 2.90 | 0.00 | - | 1 | 17 | 29.39% |
| HSY241220P00150000 | 2024-04-25 3:06PM EDT | 150.00 | 3.51 | 3.40 | 3.60 | 0.00 | - | 1 | 27 | 28.61% |
| HSY241220P00155000 | 2024-04-22 1:48PM EDT | 155.00 | 4.43 | 4.20 | 4.40 | 0.00 | - | 5 | 27 | 27.77% |
| HSY241220P00160000 | 2024-04-24 10:44AM EDT | 160.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | 1 | 4 | 27.05% |
| HSY241220P00165000 | 2024-04-08 10:56AM EDT | 165.00 | 5.20 | 6.00 | 6.60 | 0.00 | - | 11 | 51 | 26.38% |
| HSY241220P00170000 | 2024-04-24 2:20PM EDT | 170.00 | 7.25 | 7.70 | 8.00 | 0.00 | - | 1 | 114 | 25.73% |
| HSY241220P00175000 | 2024-04-12 1:38PM EDT | 175.00 | 10.52 | 9.40 | 9.60 | 0.00 | - | 4 | 26 | 25.04% |
| HSY241220P00180000 | 2024-04-23 1:17PM EDT | 180.00 | 10.90 | 11.20 | 11.50 | 0.00 | - | 1 | 10 | 24.47% |
| HSY241220P00185000 | 2024-04-26 12:03PM EDT | 185.00 | 13.20 | 13.30 | 13.60 | +0.90 | +7.32% | 14 | 18 | 23.80% |
| HSY241220P00190000 | 2024-04-19 1:44PM EDT | 190.00 | 16.80 | 15.70 | 16.00 | 0.00 | - | 7 | 38 | 23.19% |
| HSY241220P00195000 | 2024-04-26 9:55AM EDT | 195.00 | 17.85 | 18.30 | 18.70 | +2.38 | +15.38% | 1 | 20 | 22.63% |
| HSY241220P00200000 | 2024-04-18 1:22PM EDT | 200.00 | 23.60 | 21.20 | 21.80 | 0.00 | - | 1 | 12 | 22.27% |
| HSY241220P00210000 | 2024-04-10 12:17PM EDT | 210.00 | 24.85 | 28.00 | 28.80 | 0.00 | - | 1 | 2 | 21.60% |
| HSY241220P00230000 | 2024-04-15 2:11PM EDT | 230.00 | 48.10 | 43.40 | 47.00 | 0.00 | - | - | 2 | 25.07% |
