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
59.565,37 +532,38 (+0,90%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. 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 | 2024-04-01 9:35AM EDT | 90.00 | 106.75 | 95.00 | 99.50 | 0.00 | - | 1 | 4 | 43.01% |
| HSY260116C00095000 | 2024-03-05 1:18PM EDT | 95.00 | 92.81 | 100.00 | 105.00 | 0.00 | - | 1 | 5 | 60.92% |
| HSY260116C00100000 | 2024-02-26 2:32PM EDT | 100.00 | 92.50 | 93.50 | 98.50 | 0.00 | - | 1 | 10 | 54.15% |
| HSY260116C00105000 | 2023-12-29 12:23PM EDT | 105.00 | 84.90 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 55.01% |
| HSY260116C00110000 | 2024-04-15 2:55PM EDT | 110.00 | 76.47 | 77.00 | 82.00 | 0.00 | - | 5 | 6 | 39.36% |
| HSY260116C00120000 | 2024-01-17 10:57AM EDT | 120.00 | 76.85 | 75.60 | 79.20 | 0.00 | - | 1 | 51 | 47.78% |
| HSY260116C00130000 | 2024-04-15 2:55PM EDT | 130.00 | 60.97 | 62.30 | 64.70 | 0.00 | - | 5 | 6 | 34.63% |
| HSY260116C00135000 | 2024-03-20 11:53AM EDT | 135.00 | 72.39 | 57.00 | 61.10 | 0.00 | - | 1 | 2 | 34.46% |
| HSY260116C00140000 | 2024-04-18 11:50AM EDT | 140.00 | 54.50 | 55.20 | 58.50 | 0.00 | - | 5 | 11 | 35.57% |
| HSY260116C00150000 | 2024-04-18 11:50AM EDT | 150.00 | 46.73 | 48.40 | 51.50 | 0.00 | - | 5 | 14 | 34.51% |
| HSY260116C00155000 | 2024-03-05 1:01PM EDT | 155.00 | 45.16 | 53.10 | 56.40 | 0.00 | - | 1 | 2 | 44.20% |
| HSY260116C00160000 | 2024-04-09 10:20AM EDT | 160.00 | 47.95 | 41.90 | 43.30 | 0.00 | - | 1 | 17 | 31.51% |
| HSY260116C00165000 | 2024-03-11 11:13AM EDT | 165.00 | 48.25 | 43.90 | 46.70 | 0.00 | - | 1 | 13 | 38.62% |
| HSY260116C00170000 | 2024-04-22 1:51PM EDT | 170.00 | 35.90 | 35.80 | 37.50 | 0.00 | - | 1 | 18 | 30.99% |
| HSY260116C00175000 | 2024-04-22 12:31PM EDT | 175.00 | 32.60 | 32.50 | 36.10 | 0.00 | - | 1 | 18 | 32.16% |
| HSY260116C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 31.50 | 30.50 | 31.60 | +0.62 | +2.01% | 1 | 36 | 29.81% |
| HSY260116C00185000 | 2024-04-24 3:50PM EDT | 185.00 | 29.60 | 27.90 | 29.30 | 0.00 | - | 1 | 35 | 29.72% |
| HSY260116C00190000 | 2024-04-25 1:23PM EDT | 190.00 | 26.30 | 25.70 | 26.80 | 0.00 | - | 1 | 104 | 29.28% |
| HSY260116C00195000 | 2024-04-26 12:09PM EDT | 195.00 | 24.50 | 23.20 | 24.30 | +1.60 | +6.99% | 1 | 55 | 28.72% |
| HSY260116C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 22.50 | 21.20 | 22.10 | 0.00 | - | 5 | 254 | 28.33% |
| HSY260116C00210000 | 2024-04-19 12:58PM EDT | 210.00 | 17.85 | 17.40 | 18.30 | 0.00 | - | 1 | 58 | 27.80% |
| HSY260116C00220000 | 2024-04-22 3:23PM EDT | 220.00 | 14.30 | 14.10 | 14.90 | 0.00 | - | 120 | 248 | 27.18% |
| HSY260116C00230000 | 2024-04-12 1:05PM EDT | 230.00 | 12.07 | 11.40 | 12.10 | 0.00 | - | 1 | 144 | 26.73% |
| HSY260116C00240000 | 2024-04-12 11:29AM EDT | 240.00 | 10.03 | 9.00 | 9.70 | 0.00 | - | 11 | 119 | 26.26% |
| HSY260116C00250000 | 2024-04-22 12:45PM EDT | 250.00 | 7.20 | 7.10 | 7.80 | 0.00 | - | 22 | 455 | 25.96% |
| HSY260116C00260000 | 2024-04-09 2:26PM EDT | 260.00 | 7.86 | 5.80 | 6.30 | 0.00 | - | 1 | 597 | 25.77% |
| HSY260116C00270000 | 2024-04-23 3:51PM EDT | 270.00 | 4.70 | 4.60 | 5.30 | 0.00 | - | 4 | 1,032 | 25.97% |
| HSY260116C00280000 | 2024-04-17 11:55AM EDT | 280.00 | 3.29 | 3.40 | 4.00 | 0.00 | - | 4 | 32 | 25.35% |
| HSY260116C00290000 | 2024-04-02 2:22PM EDT | 290.00 | 5.30 | 2.80 | 3.30 | 0.00 | - | 2 | 4 | 25.43% |
| HSY260116C00300000 | 2024-04-25 11:44AM EDT | 300.00 | 2.50 | 2.25 | 2.60 | 0.00 | - | 2 | 17 | 25.23% |
| HSY260116C00310000 | 2024-04-19 1:50PM EDT | 310.00 | 1.85 | 1.10 | 2.10 | 0.00 | - | 2 | 27 | 25.20% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116P00090000 | 2024-04-26 1:17PM EDT | 90.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 10 | 509 | 31.60% |
| HSY260116P00095000 | 2024-02-02 3:00PM EDT | 95.00 | 1.65 | 0.60 | 2.50 | 0.00 | - | 1 | 7 | 37.40% |
| HSY260116P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 1.50 | 1.50 | 2.25 | -0.55 | -26.83% | 3 | 89 | 34.08% |
| HSY260116P00105000 | 2024-04-18 2:08PM EDT | 105.00 | 2.45 | 1.50 | 3.30 | 0.00 | - | 1 | 7 | 35.26% |
| HSY260116P00110000 | 2024-04-22 10:23AM EDT | 110.00 | 2.80 | 2.45 | 2.80 | 0.00 | - | 3 | 19 | 31.46% |
| HSY260116P00115000 | 2024-04-22 1:31PM EDT | 115.00 | 3.30 | 3.00 | 3.60 | 0.00 | - | 3 | 2 | 31.52% |
| HSY260116P00120000 | 2024-04-22 12:16PM EDT | 120.00 | 4.00 | 3.50 | 4.20 | 0.00 | - | 6 | 25 | 30.79% |
| HSY260116P00125000 | 2024-04-23 12:49PM EDT | 125.00 | 4.45 | 4.40 | 4.90 | 0.00 | - | 2 | 215 | 30.14% |
| HSY260116P00130000 | 2024-04-15 9:59AM EDT | 130.00 | 5.81 | 5.10 | 5.70 | 0.00 | - | 1 | 114 | 29.53% |
| HSY260116P00135000 | 2024-04-24 9:32AM EDT | 135.00 | 6.20 | 6.00 | 6.70 | 0.00 | - | 1 | 28 | 29.12% |
| HSY260116P00140000 | 2024-04-25 11:14AM EDT | 140.00 | 7.40 | 7.00 | 8.10 | 0.00 | - | 1 | 15 | 29.17% |
| HSY260116P00145000 | 2024-04-25 12:42PM EDT | 145.00 | 8.20 | 8.00 | 8.60 | 0.00 | - | 9 | 28 | 27.65% |
| HSY260116P00150000 | 2024-04-25 11:14AM EDT | 150.00 | 9.60 | 9.20 | 9.90 | 0.00 | - | 1 | 53 | 27.21% |
| HSY260116P00155000 | 2024-04-25 11:14AM EDT | 155.00 | 10.90 | 10.50 | 11.10 | 0.00 | - | 1 | 15 | 26.48% |
| HSY260116P00160000 | 2024-04-25 11:14AM EDT | 160.00 | 12.30 | 11.90 | 12.60 | 0.00 | - | 1 | 46 | 25.99% |
| HSY260116P00165000 | 2024-04-25 11:14AM EDT | 165.00 | 13.90 | 13.40 | 14.10 | 0.00 | - | 1 | 183 | 25.35% |
| HSY260116P00170000 | 2024-04-25 11:14AM EDT | 170.00 | 15.60 | 15.10 | 15.80 | 0.00 | - | 1 | 211 | 24.78% |
| HSY260116P00175000 | 2024-04-25 11:14AM EDT | 175.00 | 17.40 | 16.90 | 17.60 | 0.00 | - | 1 | 564 | 24.18% |
| HSY260116P00180000 | 2024-04-17 12:52PM EDT | 180.00 | 20.90 | 18.90 | 19.60 | 0.00 | - | 1 | 46 | 23.63% |
| HSY260116P00185000 | 2024-04-22 2:36PM EDT | 185.00 | 21.20 | 21.00 | 21.90 | 0.00 | - | 1 | 61 | 23.23% |
| HSY260116P00190000 | 2024-04-23 10:33AM EDT | 190.00 | 22.57 | 21.20 | 24.10 | 0.00 | - | 2 | 64 | 22.57% |
| HSY260116P00195000 | 2024-04-05 3:36PM EDT | 195.00 | 24.00 | 25.60 | 26.50 | 0.00 | - | 2 | 10 | 21.94% |
| HSY260116P00200000 | 2024-04-15 2:51PM EDT | 200.00 | 30.80 | 26.50 | 29.20 | 0.00 | - | 11 | 190 | 21.44% |
| HSY260116P00210000 | 2024-04-10 9:30AM EDT | 210.00 | 30.48 | 32.40 | 35.30 | 0.00 | - | 10 | 60 | 20.64% |
| HSY260116P00220000 | 2024-04-16 10:00AM EDT | 220.00 | 44.00 | 40.10 | 43.30 | 0.00 | - | 2 | 27 | 21.25% |
| HSY260116P00230000 | 2024-02-08 4:41PM EDT | 230.00 | 35.86 | 40.20 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
| HSY260116P00250000 | 2023-12-11 10:34AM EDT | 250.00 | 63.60 | 58.20 | 61.60 | 0.00 | - | - | 12 | 0.00% |
| HSY260116P00260000 | 2024-01-29 2:23PM EDT | 260.00 | 69.27 | 71.50 | 76.50 | 0.00 | - | 12 | 1 | 19.86% |
| HSY260116P00280000 | 2024-04-15 2:50PM EDT | 280.00 | 97.50 | 91.50 | 96.50 | 0.00 | - | - | 0 | 22.83% |
| HSY260116P00290000 | 2024-04-15 10:56AM EDT | 290.00 | 107.10 | 101.50 | 106.50 | 0.00 | - | 1 | 0 | 24.19% |
| HSY260116P00300000 | 2024-04-12 2:39PM EDT | 300.00 | 115.20 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 25.49% |
| HSY260116P00310000 | 2024-04-11 11:23AM EDT | 310.00 | 121.00 | 121.50 | 126.50 | 0.00 | - | - | 0 | 26.72% |
