Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.281,75 +195,95 (+0,51%) Gold
2.351,70 +9,20 (+0,39%) EUR/USD
1,0707 -0,0026 (-0,25%) Bitcoin EUR
59.785,36 -534,74 (-0,89%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240426C00170000 | 2024-04-19 10:15AM EDT | 170.00 | 17.07 | 16.40 | 17.00 | +2.99 | +21.24% | 1 | 1 | 108.98% |
| HSY240426C00175000 | 2024-03-19 10:09AM EDT | 175.00 | 27.47 | 9.80 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240426C00177500 | 2024-04-23 9:30AM EDT | 177.50 | 9.09 | 9.00 | 10.20 | 0.00 | - | 4 | 1 | 74.02% |
| HSY240426C00180000 | 2024-04-26 11:47AM EDT | 180.00 | 6.93 | 6.50 | 7.20 | -0.67 | -8.82% | 3 | 84 | 63.67% |
| HSY240426C00182500 | 2024-04-26 9:52AM EDT | 182.50 | 5.20 | 3.90 | 4.40 | +0.60 | +13.04% | 1 | 207 | 31.54% |
| HSY240426C00185000 | 2024-04-26 2:00PM EDT | 185.00 | 2.28 | 1.55 | 2.35 | +0.18 | +8.57% | 29 | 199 | 32.42% |
| HSY240426C00187500 | 2024-04-26 2:39PM EDT | 187.50 | 0.08 | 0.00 | 0.10 | -0.61 | -91.04% | 92 | 519 | 8.79% |
| HSY240426C00190000 | 2024-04-26 1:57PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 59 | 375 | 20.70% |
| HSY240426C00192500 | 2024-04-26 1:47PM EDT | 192.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 226 | 37.50% |
| HSY240426C00195000 | 2024-04-25 12:37PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 576 | 43.56% |
| HSY240426C00197500 | 2024-04-25 9:41AM EDT | 197.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 53.91% |
| HSY240426C00200000 | 2024-04-25 3:45PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 418 | 57.81% |
| HSY240426C00202500 | 2024-04-23 9:43AM EDT | 202.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 73.83% |
| HSY240426C00205000 | 2024-04-26 10:06AM EDT | 205.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 427 | 75.78% |
| HSY240426C00210000 | 2024-04-26 2:04PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 144 | 92.97% |
| HSY240426C00215000 | 2024-04-19 10:03AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 118.75% |
| HSY240426C00220000 | 2024-04-09 11:44AM EDT | 220.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 135.16% |
| HSY240426C00225000 | 2024-04-02 2:06PM EDT | 225.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 13 | 17 | 139.06% |
| HSY240426C00230000 | 2024-03-22 9:34AM EDT | 230.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 175.00% |
| HSY240426C00235000 | 2024-03-20 10:04AM EDT | 235.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 209.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240426P00155000 | 2024-03-26 9:49AM EDT | 155.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 213.67% |
| HSY240426P00160000 | 2024-03-28 12:43PM EDT | 160.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 131.25% |
| HSY240426P00165000 | 2024-04-18 1:31PM EDT | 165.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 108.20% |
| HSY240426P00167500 | 2024-04-18 1:32PM EDT | 167.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 6 | 96.88% |
| HSY240426P00170000 | 2024-04-26 10:39AM EDT | 170.00 | 0.07 | 0.00 | 0.10 | +0.04 | +133.33% | 1 | 139 | 85.16% |
| HSY240426P00172500 | 2024-04-26 11:01AM EDT | 172.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 12 | 46 | 73.83% |
| HSY240426P00175000 | 2024-04-26 12:39PM EDT | 175.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 6 | 169 | 62.11% |
| HSY240426P00177500 | 2024-04-26 11:01AM EDT | 177.50 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 22 | 135 | 50.78% |
| HSY240426P00180000 | 2024-04-26 11:42AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.03 | -50.00% | 8 | 248 | 38.67% |
| HSY240426P00182500 | 2024-04-26 10:48AM EDT | 182.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 4 | 198 | 30.86% |
| HSY240426P00185000 | 2024-04-26 1:58PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | -0.30 | -88.24% | 176 | 408 | 13.38% |
| HSY240426P00187500 | 2024-04-26 1:53PM EDT | 187.50 | 0.40 | 0.65 | 1.00 | -0.60 | -60.00% | 19 | 74 | 14.75% |
| HSY240426P00190000 | 2024-04-26 12:33PM EDT | 190.00 | 2.79 | 3.00 | 3.50 | -0.91 | -24.59% | 17 | 412 | 33.50% |
| HSY240426P00192500 | 2024-04-26 1:15PM EDT | 192.50 | 5.78 | 4.80 | 6.10 | +0.38 | +7.04% | 1 | 1 | 53.81% |
| HSY240426P00195000 | 2024-04-24 1:50PM EDT | 195.00 | 6.50 | 8.00 | 9.30 | 0.00 | - | 4 | 1 | 71.29% |
| HSY240426P00200000 | 2024-04-17 2:25PM EDT | 200.00 | 17.32 | 12.80 | 13.60 | 0.00 | - | 33 | 1 | 96.09% |
| HSY240426P00205000 | 2024-04-26 10:11AM EDT | 205.00 | 17.40 | 17.80 | 18.50 | -4.90 | -21.97% | 1 | 0 | 113.28% |
| HSY240426P00210000 | 2024-03-20 9:35AM EDT | 210.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240426P00215000 | 2024-03-19 10:45AM EDT | 215.00 | 15.90 | 27.70 | 32.50 | 0.00 | - | 2 | 0 | 250.10% |
| HSY240426P00220000 | 2024-03-13 9:41AM EDT | 220.00 | 21.40 | 28.90 | 32.60 | 0.00 | - | - | 0 | 0.00% |
