Deutsche Märkte schließen in 4 Stunden 30 Minuten

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
187,92+1,71 (+0,92%)
Börsenschluss: 04:00PM EST
187,98 +0,06 (+0,03%)
Vorbörslich: 06:48AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY260116C000900002024-02-27 1:10PM EST90.0099.200.000.000.00-140.00%
HSY260116C000950002024-02-20 2:29PM EST95.00101.000.000.000.00-150.00%
HSY260116C001000002024-02-26 1:32PM EST100.0092.500.000.000.00-1100.00%
HSY260116C001050002023-12-29 11:23AM EST105.0084.9088.0093.000.00-1149.62%
HSY260116C001100002024-02-08 9:47AM EST110.0093.900.000.000.00-120.00%
HSY260116C001200002024-01-17 9:57AM EST120.0076.8575.6079.200.00-15143.23%
HSY260116C001300002024-02-20 11:01AM EST130.0070.500.000.000.00-110.00%
HSY260116C001500002024-02-29 12:57PM EST150.0050.600.000.000.00-130.00%
HSY260116C001550002024-02-08 9:59AM EST155.0058.500.000.000.00--10.00%
HSY260116C001600002024-02-08 10:57AM EST160.0060.000.000.000.00-2170.00%
HSY260116C001650002024-02-26 10:16AM EST165.0043.350.000.000.00-6120.00%
HSY260116C001700002024-02-23 12:28PM EST170.0041.750.000.000.00-2170.00%
HSY260116C001750002024-02-27 9:36AM EST175.0034.320.000.000.00-1120.00%
HSY260116C001800002024-02-26 9:33AM EST180.0034.700.000.000.00-2210.00%
HSY260116C001850002024-02-29 3:22PM EST185.0028.300.000.000.00-4230.00%
HSY260116C001900002024-02-29 9:45AM EST190.0025.520.000.000.00-1910.20%
HSY260116C001950002024-02-28 11:53AM EST195.0022.250.000.000.00-13460.78%
HSY260116C002000002024-02-28 12:11PM EST200.0020.050.000.000.00-82390.78%
HSY260116C002100002024-02-27 10:03AM EST210.0017.340.000.000.00-1531.56%
HSY260116C002200002024-02-26 2:23PM EST220.0014.600.000.000.00-11103.13%
HSY260116C002300002024-02-28 12:16PM EST230.0010.000.000.000.00-1513.13%
HSY260116C002400002024-02-12 1:19PM EST240.0010.000.000.000.00-31143.13%
HSY260116C002500002024-02-28 12:33PM EST250.006.000.000.000.00-41863.13%
HSY260116C002600002024-01-05 11:30AM EST260.006.807.509.000.00-102527.61%
HSY260116C002700002024-02-28 12:40PM EST270.003.600.000.000.00-11,0276.25%
HSY260116C002800002024-02-20 12:50PM EST280.004.000.000.000.00-2266.25%
HSY260116C002900002024-01-08 3:16PM EST290.003.502.954.000.00-1325.19%
HSY260116C003000002024-02-16 1:09PM EST300.002.400.000.000.00-2146.25%
HSY260116C003100002024-02-12 11:06AM EST310.001.800.000.000.00-1176.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY260116P000900002024-02-29 12:54PM EST90.001.100.000.000.00-1515712.50%
HSY260116P000950002024-02-02 2:00PM EST95.001.650.000.000.00-1712.50%
HSY260116P001000002024-02-14 10:32AM EST100.001.880.000.000.00-18212.50%
HSY260116P001050002024-02-12 10:36AM EST105.002.200.000.000.00-246.25%
HSY260116P001100002024-01-23 3:03PM EST110.002.741.803.600.00-21132.70%
HSY260116P001150002024-01-02 12:19PM EST115.003.200.553.200.00--229.50%
HSY260116P001200002024-02-29 10:09AM EST120.003.390.000.000.00-10196.25%
HSY260116P001250002024-02-26 1:42PM EST125.003.600.000.000.00-32106.25%
HSY260116P001300002024-02-22 9:30AM EST130.004.300.000.000.00-11096.25%
HSY260116P001350002024-02-29 1:42PM EST135.005.330.000.000.00-10166.25%
HSY260116P001400002024-02-09 3:21PM EST140.005.750.000.000.00-1113.13%
HSY260116P001450002024-02-05 3:21PM EST145.006.700.000.000.00-20243.13%
HSY260116P001500002024-02-26 12:17PM EST150.007.460.000.000.00-1173.13%
HSY260116P001550002024-02-08 12:27PM EST155.007.410.000.000.00-183.13%
HSY260116P001600002024-02-28 10:28AM EST160.0010.500.000.000.00-1223.13%
HSY260116P001650002024-02-29 1:53PM EST165.0012.000.000.000.00-14841.56%
HSY260116P001700002024-02-20 12:04PM EST170.0012.000.000.000.00-191.56%
HSY260116P001750002024-02-22 9:31AM EST175.0014.100.000.000.00-15321.56%
HSY260116P001800002024-02-20 9:30AM EST180.0015.900.000.000.00-1330.78%
HSY260116P001850002024-02-28 2:15PM EST185.0019.800.000.000.00-2620.39%
HSY260116P001900002024-02-23 12:28PM EST190.0018.250.000.000.00-2330.00%
HSY260116P001950002024-02-29 10:53AM EST195.0024.050.000.000.00-290.00%
HSY260116P002000002024-02-09 11:28AM EST200.0022.500.000.000.00-14850.00%
HSY260116P002100002024-02-12 9:54AM EST210.0030.670.000.000.00-1540.00%
HSY260116P002200002024-02-09 11:21AM EST220.0033.100.000.000.00-11350.00%
HSY260116P002300002024-02-08 3:41PM EST230.0035.860.000.000.00-110.00%
HSY260116P002500002023-12-11 9:34AM EST250.0063.6058.2061.600.00--120.00%
HSY260116P002600002024-01-29 1:23PM EST260.0069.2771.5076.500.00-12121.54%
HSY260116P002900002024-01-29 1:23PM EST290.0098.52101.50106.500.00-1026.00%
HSY260116P003000002023-09-27 2:19PM EST300.0097.65114.60118.500.00-1130.48%