Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.310,96 +1.315,45 (+2,12%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116C00090000 | 2024-06-21 11:57AM EDT | 90.00 | 93.00 | 99.50 | 104.50 | 0.00 | - | 1 | 4 | 36.30% |
| HSY260116C00095000 | 2024-03-05 1:18PM EDT | 95.00 | 92.81 | 100.00 | 105.00 | 0.00 | - | 1 | 5 | 55.08% |
| HSY260116C00100000 | 2024-07-15 12:53PM EDT | 100.00 | 89.39 | 92.00 | 97.00 | 0.00 | - | 1 | 10 | 42.88% |
| HSY260116C00105000 | 2023-12-29 12:23PM EDT | 105.00 | 84.90 | 88.00 | 92.70 | 0.00 | - | 1 | 1 | 42.45% |
| HSY260116C00110000 | 2024-04-15 2:55PM EDT | 110.00 | 76.47 | 95.00 | 100.00 | 0.00 | - | 5 | 6 | 62.23% |
| HSY260116C00120000 | 2024-07-11 12:14PM EDT | 120.00 | 71.00 | 75.50 | 79.00 | 0.00 | - | 1 | 58 | 38.16% |
| HSY260116C00125000 | 2024-05-06 11:44AM EDT | 125.00 | 74.50 | 76.10 | 81.00 | 0.00 | - | 13 | 6 | 49.52% |
| HSY260116C00130000 | 2024-04-15 2:55PM EDT | 130.00 | 60.97 | 77.50 | 82.40 | 0.00 | - | 5 | 6 | 53.22% |
| HSY260116C00135000 | 2024-03-20 11:53AM EDT | 135.00 | 72.39 | 57.00 | 61.10 | 0.00 | - | 1 | 2 | 24.30% |
| HSY260116C00140000 | 2024-07-03 11:07AM EDT | 140.00 | 52.23 | 58.80 | 62.00 | 0.00 | - | 1 | 12 | 34.25% |
| HSY260116C00150000 | 2024-06-26 10:00AM EDT | 150.00 | 45.18 | 51.20 | 53.00 | 0.00 | - | 1 | 18 | 31.01% |
| HSY260116C00155000 | 2024-05-15 2:37PM EDT | 155.00 | 60.40 | 43.60 | 46.30 | 0.00 | - | 1 | 3 | 26.04% |
| HSY260116C00160000 | 2024-07-17 9:42AM EDT | 160.00 | 42.70 | 42.60 | 46.90 | 0.00 | - | 1 | 20 | 31.63% |
| HSY260116C00165000 | 2024-05-22 3:13PM EDT | 165.00 | 54.60 | 33.70 | 34.90 | 0.00 | - | 1 | 11 | 19.57% |
| HSY260116C00170000 | 2024-07-22 2:15PM EDT | 170.00 | 35.86 | 37.70 | 40.50 | 0.00 | - | 1 | 20 | 30.99% |
| HSY260116C00175000 | 2024-07-25 10:38AM EDT | 175.00 | 36.32 | 33.70 | 35.30 | 0.00 | - | 1 | 19 | 28.07% |
| HSY260116C00180000 | 2024-07-26 12:19PM EDT | 180.00 | 32.00 | 31.20 | 33.60 | +0.12 | +0.38% | 2 | 72 | 29.18% |
| HSY260116C00185000 | 2024-07-25 9:45AM EDT | 185.00 | 29.10 | 27.90 | 30.00 | 0.00 | - | 100 | 58 | 27.92% |
| HSY260116C00190000 | 2024-07-25 12:36PM EDT | 190.00 | 27.60 | 26.00 | 26.90 | 0.00 | - | 101 | 120 | 27.10% |
| HSY260116C00195000 | 2024-07-23 10:37AM EDT | 195.00 | 21.30 | 22.00 | 26.50 | 0.00 | - | 1 | 126 | 29.05% |
| HSY260116C00200000 | 2024-07-19 2:47PM EDT | 200.00 | 20.90 | 19.50 | 22.40 | 0.00 | - | 17 | 273 | 26.85% |
| HSY260116C00210000 | 2024-07-19 1:29PM EDT | 210.00 | 17.30 | 15.50 | 18.20 | 0.00 | - | 2 | 102 | 26.28% |
| HSY260116C00220000 | 2024-07-25 1:46PM EDT | 220.00 | 14.85 | 13.90 | 14.50 | 0.00 | - | 6 | 436 | 25.65% |
| HSY260116C00230000 | 2024-07-22 9:40AM EDT | 230.00 | 10.91 | 9.00 | 11.80 | 0.00 | - | 2 | 173 | 25.56% |
| HSY260116C00240000 | 2024-07-17 11:56AM EDT | 240.00 | 8.99 | 6.50 | 9.40 | 0.00 | - | 1 | 174 | 25.29% |
| HSY260116C00250000 | 2024-07-24 3:17PM EDT | 250.00 | 7.00 | 6.80 | 7.40 | 0.00 | - | 6 | 710 | 25.00% |
| HSY260116C00260000 | 2024-07-26 12:59PM EDT | 260.00 | 5.36 | 5.30 | 5.80 | -1.24 | -18.79% | 2 | 833 | 24.77% |
| HSY260116C00270000 | 2024-07-25 2:27PM EDT | 270.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 52 | 1,130 | 24.55% |
| HSY260116C00280000 | 2024-07-25 10:44AM EDT | 280.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 34 | 259 | 24.59% |
| HSY260116C00290000 | 2024-07-19 3:39PM EDT | 290.00 | 2.70 | 2.30 | 4.80 | 0.00 | - | 1 | 104 | 28.38% |
| HSY260116C00300000 | 2024-07-18 11:41AM EDT | 300.00 | 2.60 | 1.00 | 5.00 | 0.00 | - | 2 | 23 | 30.26% |
| HSY260116C00310000 | 2024-06-25 9:35AM EDT | 310.00 | 1.85 | 1.65 | 2.45 | 0.00 | - | 1 | 26 | 26.39% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116P00090000 | 2024-07-24 10:29AM EDT | 90.00 | 0.53 | 0.10 | 0.50 | 0.00 | - | 5 | 800 | 32.37% |
| HSY260116P00095000 | 2024-06-17 11:02AM EDT | 95.00 | 0.98 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 35.88% |
| HSY260116P00100000 | 2024-07-03 12:12PM EDT | 100.00 | 1.65 | 0.25 | 2.25 | 0.00 | - | 3 | 87 | 38.37% |
| HSY260116P00105000 | 2024-05-02 3:23PM EDT | 105.00 | 1.70 | 0.50 | 2.95 | 0.00 | - | 2 | 6 | 38.56% |
| HSY260116P00110000 | 2024-07-05 10:18AM EDT | 110.00 | 1.90 | 0.50 | 2.75 | 0.00 | - | 1 | 21 | 35.46% |
| HSY260116P00115000 | 2024-05-29 10:17AM EDT | 115.00 | 2.15 | 2.10 | 2.80 | 0.00 | - | 10 | 13 | 33.34% |
| HSY260116P00120000 | 2024-07-12 2:55PM EDT | 120.00 | 2.45 | 1.75 | 5.00 | 0.00 | - | 1 | 28 | 37.07% |
| HSY260116P00125000 | 2024-07-18 3:47PM EDT | 125.00 | 2.72 | 2.30 | 2.65 | 0.00 | - | 1 | 218 | 28.57% |
| HSY260116P00130000 | 2024-07-26 10:32AM EDT | 130.00 | 3.00 | 2.80 | 3.10 | +0.10 | +3.45% | 1 | 122 | 27.77% |
| HSY260116P00135000 | 2024-07-25 10:20AM EDT | 135.00 | 3.40 | 3.40 | 4.10 | 0.00 | - | 1 | 89 | 28.11% |
| HSY260116P00140000 | 2024-07-26 2:17PM EDT | 140.00 | 4.20 | 4.00 | 4.40 | -1.20 | -22.22% | 1 | 13 | 26.65% |
| HSY260116P00145000 | 2024-07-19 2:38PM EDT | 145.00 | 5.12 | 4.90 | 5.30 | -0.58 | -10.18% | 1 | 44 | 26.30% |
| HSY260116P00150000 | 2024-07-26 10:12AM EDT | 150.00 | 5.90 | 5.80 | 6.20 | -0.10 | -1.67% | 1 | 61 | 25.75% |
| HSY260116P00155000 | 2024-07-26 1:48PM EDT | 155.00 | 7.10 | 6.80 | 7.30 | -0.70 | -8.97% | 1 | 69 | 25.35% |
| HSY260116P00160000 | 2024-07-24 10:02AM EDT | 160.00 | 8.50 | 8.00 | 8.40 | 0.00 | - | 1 | 112 | 24.74% |
| HSY260116P00165000 | 2024-07-12 10:12AM EDT | 165.00 | 10.80 | 9.20 | 10.00 | 0.00 | - | 1 | 662 | 24.66% |
| HSY260116P00170000 | 2024-07-25 12:37PM EDT | 170.00 | 10.70 | 10.70 | 11.20 | 0.00 | - | 2 | 273 | 23.83% |
| HSY260116P00175000 | 2024-07-26 11:12AM EDT | 175.00 | 12.40 | 11.60 | 12.80 | -0.90 | -6.77% | 1 | 578 | 23.35% |
| HSY260116P00180000 | 2024-07-23 10:37AM EDT | 180.00 | 15.50 | 12.60 | 14.60 | 0.00 | - | 1 | 190 | 22.92% |
| HSY260116P00185000 | 2024-07-23 1:45PM EDT | 185.00 | 17.00 | 15.90 | 16.60 | 0.00 | - | 1 | 134 | 22.52% |
| HSY260116P00190000 | 2024-07-19 1:56PM EDT | 190.00 | 19.60 | 16.00 | 18.80 | 0.00 | - | 1 | 98 | 22.15% |
| HSY260116P00195000 | 2024-07-24 10:33AM EDT | 195.00 | 22.20 | 18.50 | 21.20 | 0.00 | - | 1 | 41 | 21.80% |
| HSY260116P00200000 | 2024-07-25 12:28PM EDT | 200.00 | 22.80 | 22.80 | 23.80 | 0.00 | - | 8 | 164 | 21.47% |
| HSY260116P00210000 | 2024-07-24 1:18PM EDT | 210.00 | 30.04 | 27.80 | 29.60 | 0.00 | - | 4 | 82 | 20.85% |
| HSY260116P00220000 | 2024-07-05 12:04PM EDT | 220.00 | 41.80 | 32.50 | 36.50 | 0.00 | - | 1 | 32 | 20.68% |
| HSY260116P00230000 | 2024-07-02 12:01PM EDT | 230.00 | 48.80 | 39.50 | 44.40 | 0.00 | - | 4 | 5 | 20.99% |
| HSY260116P00240000 | 2024-06-10 2:48PM EDT | 240.00 | 49.65 | 54.70 | 57.00 | 0.00 | - | - | 1 | 26.71% |
| HSY260116P00250000 | 2023-12-11 10:34AM EDT | 250.00 | 63.60 | 60.70 | 64.60 | 0.00 | - | - | 12 | 26.02% |
| HSY260116P00260000 | 2024-07-02 12:01PM EDT | 260.00 | 76.57 | 65.00 | 70.00 | 0.00 | - | 2 | 2 | 21.14% |
| HSY260116P00280000 | 2024-04-15 2:50PM EDT | 280.00 | 97.50 | 73.50 | 78.50 | 0.00 | - | - | 0 | 0.00% |
| HSY260116P00290000 | 2024-04-15 10:56AM EDT | 290.00 | 107.10 | 81.50 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116P00300000 | 2024-04-12 2:39PM EDT | 300.00 | 115.20 | 94.00 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116P00310000 | 2024-04-11 11:23AM EDT | 310.00 | 121.00 | 104.00 | 109.00 | 0.00 | - | - | 0 | 0.00% |
