Deutsche Märkte schließen in 5 Stunden 55 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
193,71+2,81 (+1,47%)
Börsenschluss: 04:00PM EDT
194,33 +0,62 (+0,32%)
Vorbörslich: 06:34AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY250117C000950002023-10-20 11:26AM EDT95.00100.20102.00106.000.00-1169.74%
HSY250117C001000002024-03-04 12:26PM EDT100.0083.300.000.000.00-100.00%
HSY250117C001050002024-03-04 12:21PM EDT105.0078.820.000.000.00-100.00%
HSY250117C001100002023-09-07 11:43AM EDT110.00104.9286.6091.500.00-1558.16%
HSY250117C001150002023-11-28 11:18AM EDT115.0078.2070.5074.900.00--10.00%
HSY250117C001200002024-03-14 9:49AM EDT120.0077.000.000.000.00-100.00%
HSY250117C001350002024-03-27 11:45AM EDT135.0062.580.000.000.00-200.00%
HSY250117C001400002024-03-19 3:16PM EDT140.0064.800.000.000.00-1000.00%
HSY250117C001450002024-03-19 3:16PM EDT145.0060.400.000.000.00-1000.00%
HSY250117C001500002024-03-27 11:45AM EDT150.0049.520.000.000.00-200.00%
HSY250117C001550002024-02-15 1:41PM EDT155.0044.6144.6046.500.00-17035.27%
HSY250117C001600002024-03-11 2:00PM EDT160.0046.100.000.000.00-100.00%
HSY250117C001650002024-03-04 11:25AM EDT165.0028.400.000.000.00-600.00%
HSY250117C001700002024-03-26 3:23PM EDT170.0032.100.000.000.00-100.00%
HSY250117C001750002024-03-19 1:49PM EDT175.0035.620.000.000.00-400.00%
HSY250117C001800002024-03-20 9:33AM EDT180.0033.120.000.000.00-100.00%
HSY250117C001850002024-03-27 10:08AM EDT185.0024.400.000.000.00-100.00%
HSY250117C001900002024-03-26 2:29PM EDT190.0020.310.000.000.00-400.00%
HSY250117C001950002024-03-27 12:30PM EDT195.0018.710.000.000.00-100.20%
HSY250117C002000002024-03-26 2:16PM EDT200.0015.050.000.000.00-200.78%
HSY250117C002100002024-03-27 9:30AM EDT210.0010.630.000.000.00-101.56%
HSY250117C002200002024-03-26 12:02PM EDT220.008.000.000.000.00-303.13%
HSY250117C002300002024-03-21 2:27PM EDT230.007.200.000.000.00-5203.13%
HSY250117C002400002024-03-26 3:08PM EDT240.004.000.000.000.00-306.25%
HSY250117C002500002024-03-26 3:06PM EDT250.002.750.000.000.00-3106.25%
HSY250117C002600002024-03-26 2:02PM EDT260.001.950.000.000.00-106.25%
HSY250117C002700002024-03-26 12:07PM EDT270.001.380.000.000.00-106.25%
HSY250117C002800002024-03-19 2:27PM EDT280.001.300.000.000.00-206.25%
HSY250117C002900002024-03-25 1:17PM EDT290.000.850.000.000.00-606.25%
HSY250117C003000002024-02-08 11:23AM EDT300.001.000.551.300.00-15129.38%
HSY250117C003100002024-01-05 3:55PM EDT310.000.630.200.850.00-76928.66%
HSY250117C003200002024-03-01 1:28PM EDT320.000.850.000.000.00-5012.50%
HSY250117C003300002023-09-12 9:30AM EDT330.000.850.000.000.00-23612.50%
HSY250117C003400002023-06-28 2:38PM EDT340.002.800.502.150.00-1939.34%
HSY250117C003500002023-12-22 4:48PM EDT350.000.150.001.550.00-202638.22%
HSY250117C003600002024-01-24 11:00AM EDT360.000.050.000.750.00-51134.88%
HSY250117C003700002024-02-15 3:56PM EDT370.000.200.151.250.00-102439.33%
HSY250117C003800002023-10-05 12:08PM EDT380.000.200.000.700.00--836.88%
HSY250117C003900002023-12-21 10:30AM EDT390.000.300.001.500.00-1343.15%
HSY250117C004000002023-12-05 4:26PM EDT400.000.450.051.150.00-31742.32%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY250117P000900002024-03-26 3:44PM EDT90.000.500.000.000.00-1012.50%
HSY250117P000950002024-03-08 2:46PM EDT95.000.300.000.000.00-6012.50%
HSY250117P001000002024-01-08 11:50AM EDT100.000.800.200.950.00-1842.97%
HSY250117P001050002024-03-13 1:03PM EDT105.000.300.000.000.00-5012.50%
HSY250117P001100002024-03-06 4:05PM EDT110.000.750.000.000.00-13012.50%
HSY250117P001150002024-01-12 10:30AM EDT115.001.500.551.100.00-13336.06%
HSY250117P001200002024-03-08 3:32PM EDT120.001.010.000.000.00-1012.50%
HSY250117P001250002024-03-26 2:36PM EDT125.001.200.000.000.00-11012.50%
HSY250117P001300002024-03-25 1:20PM EDT130.001.450.000.000.00-1012.50%
HSY250117P001350002024-03-25 3:21PM EDT135.001.850.000.000.00-106.25%
HSY250117P001400002024-03-26 3:04PM EDT140.002.400.000.000.00-306.25%
HSY250117P001450002024-03-20 1:51PM EDT145.002.070.000.000.00-206.25%
HSY250117P001500002024-03-27 10:02AM EDT150.003.350.000.000.00-106.25%
HSY250117P001550002024-03-26 9:41AM EDT155.004.450.000.000.00-106.25%
HSY250117P001600002024-03-26 3:04PM EDT160.005.210.000.000.00-406.25%
HSY250117P001650002024-03-26 2:15PM EDT165.006.300.000.000.00-103.13%
HSY250117P001700002024-03-26 9:30AM EDT170.008.000.000.000.00-203.13%
HSY250117P001750002024-03-27 2:49PM EDT175.008.420.000.000.00-303.13%
HSY250117P001800002024-03-27 2:49PM EDT180.009.870.000.000.00-101.56%
HSY250117P001850002024-03-26 12:14PM EDT185.0012.200.000.000.00-201.56%
HSY250117P001900002024-03-26 11:11AM EDT190.0014.100.000.000.00-600.39%
HSY250117P001950002024-03-26 12:20PM EDT195.0016.300.000.000.00-1100.00%
HSY250117P002000002024-03-25 10:35AM EDT200.0016.700.000.000.00-2800.00%
HSY250117P002100002024-03-26 1:53PM EDT210.0024.800.000.000.00-1000.00%
HSY250117P002200002024-03-18 1:00PM EDT220.0026.920.000.000.00-100.00%
HSY250117P002300002024-02-28 1:40PM EDT230.0045.730.000.000.00-200.00%
HSY250117P002400002024-03-25 1:52PM EDT240.0047.530.000.000.00-100.00%
HSY250117P002500002023-12-27 1:39PM EDT250.0067.0057.5062.500.00-1231.48%
HSY250117P002600002024-03-27 3:05PM EDT260.0064.100.000.000.00-55000.00%
HSY250117P002700002023-08-14 3:37PM EDT270.0046.1558.2061.400.00-100.00%
HSY250117P002800002024-03-27 3:05PM EDT280.0084.100.000.000.00-52000.00%
HSY250117P002900002024-02-26 4:52PM EDT290.00101.2293.6098.200.00-12030.15%
HSY250117P003000002023-06-30 11:33AM EDT300.0051.6062.2066.900.00-400.00%
HSY250117P003100002023-06-21 3:55PM EDT310.0051.0061.0064.800.00-800.00%
HSY250117P003600002023-06-07 3:03PM EDT360.00106.50114.90118.800.00-100.00%