Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
25.984,96 -175,08 (-0,67%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117C00110000 | 2023-01-30 4:14PM EDT | 110.00 | 116.20 | 129.50 | 134.10 | 0.00 | - | - | 2 | 0.00% |
| HSY250117C00120000 | 2022-11-03 3:10PM EDT | 120.00 | 121.90 | 118.00 | 123.00 | 0.00 | - | - | 8 | 0.00% |
| HSY250117C00165000 | 2022-10-10 2:18PM EDT | 165.00 | 74.00 | 78.50 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| HSY250117C00170000 | 2023-02-13 11:44AM EDT | 170.00 | 81.40 | 82.50 | 86.50 | 0.00 | - | 2 | 2 | 21.17% |
| HSY250117C00175000 | 2023-03-15 10:53AM EDT | 175.00 | 81.38 | 88.10 | 91.90 | 0.00 | - | - | 2 | 35.85% |
| HSY250117C00180000 | 2023-03-01 10:33AM EDT | 180.00 | 73.50 | 84.00 | 88.00 | 0.00 | - | 1 | 16 | 35.35% |
| HSY250117C00195000 | 2023-03-30 12:30PM EDT | 195.00 | 72.70 | 72.10 | 75.20 | 0.00 | - | 24 | 24 | 32.35% |
| HSY250117C00200000 | 2023-03-30 12:30PM EDT | 200.00 | 68.80 | 67.50 | 72.00 | 0.00 | - | 5 | 8 | 32.36% |
| HSY250117C00210000 | 2023-03-07 3:43PM EDT | 210.00 | 52.86 | 60.00 | 64.50 | 0.00 | - | 20 | 47 | 31.09% |
| HSY250117C00220000 | 2023-03-30 12:30PM EDT | 220.00 | 53.70 | 52.50 | 57.00 | 0.00 | - | 18 | 51 | 29.60% |
| HSY250117C00230000 | 2023-03-30 12:27PM EDT | 230.00 | 47.90 | 46.20 | 49.00 | +1.20 | +2.57% | 1 | 25 | 27.52% |
| HSY250117C00240000 | 2023-02-22 2:15PM EDT | 240.00 | 34.60 | 34.20 | 38.00 | 0.00 | - | 2 | 41 | 22.94% |
| HSY250117C00250000 | 2023-03-31 12:45PM EDT | 250.00 | 35.70 | 32.60 | 37.40 | +5.10 | +16.67% | 2 | 39 | 26.16% |
| HSY250117C00260000 | 2023-03-30 1:03PM EDT | 260.00 | 28.90 | 27.00 | 31.10 | 0.00 | - | 7 | 21 | 24.67% |
| HSY250117C00270000 | 2023-03-30 12:26PM EDT | 270.00 | 23.80 | 22.00 | 26.50 | 0.00 | - | 56 | 93 | 24.13% |
| HSY250117C00290000 | 2022-11-11 10:57AM EDT | 290.00 | 9.82 | 13.00 | 17.20 | 0.00 | - | 1 | 1 | 21.98% |
| HSY250117C00300000 | 2023-03-20 9:42AM EDT | 300.00 | 10.21 | 10.70 | 14.90 | 0.00 | - | 1 | 13 | 22.21% |
| HSY250117C00310000 | 2023-03-30 12:26PM EDT | 310.00 | 10.00 | 9.60 | 12.10 | 0.00 | - | 17 | 49 | 21.74% |
| HSY250117C00320000 | 2023-01-18 2:04PM EDT | 320.00 | 2.95 | 4.90 | 6.90 | 0.00 | - | 2 | 11 | 18.62% |
| HSY250117C00330000 | 2023-03-31 3:08PM EDT | 330.00 | 6.10 | 4.70 | 7.10 | +3.00 | +96.77% | 1 | 21 | 20.28% |
| HSY250117C00340000 | 2023-03-31 1:30PM EDT | 340.00 | 4.70 | 3.00 | 5.10 | +1.30 | +38.24% | 3 | 1 | 19.42% |
| HSY250117C00350000 | 2023-03-31 1:52PM EDT | 350.00 | 3.50 | 2.70 | 4.40 | -0.10 | -2.78% | 1 | 9 | 19.78% |
| HSY250117C00360000 | 2023-03-06 11:03AM EDT | 360.00 | 2.30 | 1.20 | 2.95 | 0.00 | - | 2 | 7 | 18.82% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117P00110000 | 2023-03-29 9:30AM EDT | 110.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | - | 5 | 38.05% |
| HSY250117P00115000 | 2022-11-15 2:27PM EDT | 115.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 46.56% |
| HSY250117P00125000 | 2023-01-18 1:20PM EDT | 125.00 | 2.80 | 0.10 | 3.60 | 0.00 | - | - | 8 | 38.84% |
| HSY250117P00130000 | 2023-02-06 2:40PM EDT | 130.00 | 1.78 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 37.55% |
| HSY250117P00145000 | 2022-12-14 2:59PM EDT | 145.00 | 3.90 | 1.85 | 6.40 | 0.00 | - | 1 | 4 | 37.74% |
| HSY250117P00150000 | 2023-03-06 10:30AM EDT | 150.00 | 3.30 | 1.85 | 2.90 | 0.00 | - | 1 | 2 | 28.72% |
| HSY250117P00160000 | 2023-01-19 10:31AM EDT | 160.00 | 6.35 | 2.00 | 5.20 | 0.00 | - | 1 | 11 | 30.46% |
| HSY250117P00165000 | 2023-03-16 12:24PM EDT | 165.00 | 4.45 | 2.35 | 3.90 | 0.00 | - | 1 | 1 | 26.51% |
| HSY250117P00170000 | 2023-01-19 10:31AM EDT | 170.00 | 7.85 | 3.70 | 6.70 | 0.00 | - | 1 | 1 | 29.76% |
| HSY250117P00180000 | 2023-02-24 3:38PM EDT | 180.00 | 5.40 | 3.90 | 6.30 | 0.00 | - | 10 | 12 | 26.07% |
| HSY250117P00185000 | 2023-03-30 12:26PM EDT | 185.00 | 5.30 | 4.10 | 5.90 | 0.00 | - | 15 | 26 | 24.02% |
| HSY250117P00195000 | 2023-02-07 11:11AM EDT | 195.00 | 8.80 | 7.70 | 8.50 | 0.00 | - | 1 | 1 | 24.40% |
| HSY250117P00200000 | 2023-01-27 11:01AM EDT | 200.00 | 12.10 | 6.50 | 9.60 | 0.00 | - | 21 | 23 | 24.12% |
| HSY250117P00210000 | 2023-01-27 11:08AM EDT | 210.00 | 14.80 | 8.70 | 12.50 | 0.00 | - | 20 | 20 | 23.96% |
| HSY250117P00220000 | 2023-03-31 11:14AM EDT | 220.00 | 10.97 | 10.00 | 11.40 | +0.37 | +3.49% | 1 | 5 | 19.73% |
| HSY250117P00230000 | 2023-03-31 11:14AM EDT | 230.00 | 13.22 | 12.40 | 13.70 | -0.58 | -4.20% | 1 | 83 | 18.55% |
| HSY250117P00240000 | 2023-03-28 3:51PM EDT | 240.00 | 16.57 | 15.50 | 16.40 | 0.00 | - | 2 | 50 | 17.36% |
| HSY250117P00250000 | 2023-03-31 11:46AM EDT | 250.00 | 19.20 | 17.40 | 20.10 | -0.80 | -4.00% | 2 | 29 | 16.52% |
| HSY250117P00260000 | 2023-02-07 10:30AM EDT | 260.00 | 30.30 | 27.10 | 31.50 | 0.00 | - | 1 | 1 | 20.88% |
| HSY250117P00270000 | 2023-02-06 1:39PM EDT | 270.00 | 35.10 | 35.10 | 37.80 | 0.00 | - | - | 1 | 21.01% |
| HSY250117P00280000 | 2023-03-28 10:53AM EDT | 280.00 | 35.30 | 31.90 | 35.60 | 0.00 | - | 3 | 4 | 14.25% |
| HSY250117P00290000 | 2023-03-29 1:05PM EDT | 290.00 | 40.30 | 39.70 | 42.50 | 0.00 | - | 5 | 77 | 13.68% |
| HSY250117P00300000 | 2023-03-29 9:30AM EDT | 300.00 | 48.00 | 46.10 | 49.70 | 0.00 | - | 1 | 2 | 12.69% |
| HSY250117P00310000 | 2023-02-07 10:32AM EDT | 310.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HSY250117P00360000 | 2023-03-24 2:22PM EDT | 360.00 | 112.50 | 103.10 | 108.00 | 0.00 | - | 1 | 1 | 18.03% |
