Deutsche Märkte schließen in 2 Stunden 33 Minuten
DAX
12.844,54 +31,51 (+0,25%) Euro Stoxx 50
3.468,04 +19,73 (+0,57%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.810,20 +8,70 (+0,48%) EUR/USD
1,0454 +0,0027 (+0,26%) BTC-EUR
18.844,58 +494,55 (+2,70%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY220708C00192500 | 2022-06-23 10:57AM EDT | 192.50 | 25.60 | 27.70 | 29.80 | 0.00 | - | - | 1 | 66.80% |
| HSY220708C00200000 | 2022-07-01 10:27AM EDT | 200.00 | 17.40 | 20.30 | 23.00 | +1.50 | +9.43% | 3 | 3 | 63.53% |
| HSY220708C00205000 | 2022-06-21 11:34AM EDT | 205.00 | 9.12 | 15.00 | 17.60 | 0.00 | - | 1 | 1 | 68.51% |
| HSY220708C00210000 | 2022-07-01 3:01PM EDT | 210.00 | 11.32 | 10.80 | 12.00 | +5.12 | +82.58% | 1 | 79 | 44.97% |
| HSY220708C00212500 | 2022-06-30 3:06PM EDT | 212.50 | 4.60 | 8.80 | 9.40 | 0.00 | - | 5 | 21 | 36.50% |
| HSY220708C00215000 | 2022-07-01 3:01PM EDT | 215.00 | 6.80 | 6.40 | 7.20 | +3.60 | +112.50% | 1 | 85 | 33.28% |
| HSY220708C00217500 | 2022-07-01 1:53PM EDT | 217.50 | 3.52 | 4.40 | 5.20 | +1.57 | +80.51% | 49 | 13 | 30.71% |
| HSY220708C00220000 | 2022-07-01 2:29PM EDT | 220.00 | 2.93 | 2.55 | 3.00 | +1.73 | +144.17% | 11 | 10 | 23.98% |
| HSY220708C00222500 | 2022-07-01 10:33AM EDT | 222.50 | 0.80 | 1.35 | 2.25 | -0.44 | -35.48% | 1 | 2 | 28.39% |
| HSY220708C00225000 | 2022-06-28 2:00PM EDT | 225.00 | 1.24 | 0.65 | 1.35 | 0.00 | - | 2 | 8 | 28.10% |
| HSY220708C00227500 | 2022-06-28 9:35AM EDT | 227.50 | 1.15 | 0.20 | 1.05 | 0.00 | - | 1 | 4 | 31.91% |
| HSY220708C00230000 | 2022-06-23 10:49AM EDT | 230.00 | 0.99 | 0.00 | 2.25 | 0.00 | - | - | 1 | 53.64% |
| HSY220708C00232500 | 2022-06-27 3:52PM EDT | 232.50 | 0.51 | 0.00 | 2.20 | 0.00 | - | - | 5 | 60.13% |
| HSY220708C00235000 | 2022-06-27 3:47PM EDT | 235.00 | 0.58 | 0.00 | 0.80 | 0.00 | - | - | 45 | 46.44% |
| HSY220708C00237500 | 2022-07-01 9:34AM EDT | 237.50 | 0.20 | 0.00 | 1.10 | +0.20 | - | 1 | 0 | 57.13% |
| HSY220708C00255000 | 2022-06-29 2:50PM EDT | 255.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 91.60% |
| HSY220708C00260000 | 2022-06-22 12:50PM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 100.49% |
| HSY220708C00265000 | 2022-06-22 12:52PM EDT | 265.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 12 | 88.38% |
| HSY220708C00270000 | 2022-06-28 10:59AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 94.53% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY220708P00160000 | 2022-06-14 3:36PM EDT | 160.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | - | 61 | 155.86% |
| HSY220708P00165000 | 2022-06-22 12:53PM EDT | 165.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 68 | 133.20% |
| HSY220708P00170000 | 2022-06-27 12:29PM EDT | 170.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 70 | 139.65% |
| HSY220708P00185000 | 2022-06-30 10:20AM EDT | 185.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 68.36% |
| HSY220708P00190000 | 2022-06-17 9:30AM EDT | 190.00 | 1.63 | 0.00 | 0.70 | 0.00 | - | 2 | 66 | 76.71% |
| HSY220708P00195000 | 2022-06-24 9:52AM EDT | 195.00 | 1.31 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 88.28% |
| HSY220708P00200000 | 2022-06-30 9:51AM EDT | 200.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 64.80% |
| HSY220708P00202500 | 2022-06-30 11:19AM EDT | 202.50 | 0.71 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 70.56% |
| HSY220708P00205000 | 2022-07-01 3:35PM EDT | 205.00 | 0.30 | 0.10 | 0.90 | -0.59 | -66.29% | 21 | 5 | 56.54% |
| HSY220708P00207500 | 2022-07-01 12:53PM EDT | 207.50 | 0.54 | 0.05 | 0.65 | +0.01 | +1.89% | 1 | 15 | 45.26% |
| HSY220708P00210000 | 2022-07-01 2:02PM EDT | 210.00 | 0.50 | 0.15 | 0.75 | -0.80 | -61.54% | 10 | 19 | 40.80% |
| HSY220708P00212500 | 2022-07-01 12:37PM EDT | 212.50 | 0.81 | 0.40 | 1.05 | -0.09 | -10.00% | 1 | 4 | 38.72% |
| HSY220708P00215000 | 2022-06-30 3:18PM EDT | 215.00 | 2.96 | 0.30 | 1.60 | 0.00 | - | 3 | 15 | 38.18% |
| HSY220708P00217500 | 2022-07-01 1:29PM EDT | 217.50 | 2.07 | 0.90 | 1.70 | -2.23 | -51.86% | 48 | 11 | 30.73% |
| HSY220708P00220000 | 2022-07-01 3:59PM EDT | 220.00 | 2.00 | 1.60 | 2.55 | -3.43 | -63.17% | 13 | 8 | 29.37% |
| HSY220708P00222500 | 2022-06-29 3:14PM EDT | 222.50 | 5.00 | 2.85 | 3.80 | 0.00 | - | 20 | 11 | 28.88% |
© 2022 Yahoo. Alle Rechte vorbehalten.
