Deutsche Märkte schließen in 2 Stunden 33 Minuten

The Hershey Company (HSY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
221,00+5,84 (+2,71%)
Börsenschluss: 04:00PM EDT
221,90 +0,90 (+0,41%)
Nachbörse: 06:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY220708C001925002022-06-23 10:57AM EDT192.5025.6027.7029.800.00--166.80%
HSY220708C002000002022-07-01 10:27AM EDT200.0017.4020.3023.00+1.50+9.43%3363.53%
HSY220708C002050002022-06-21 11:34AM EDT205.009.1215.0017.600.00-1168.51%
HSY220708C002100002022-07-01 3:01PM EDT210.0011.3210.8012.00+5.12+82.58%17944.97%
HSY220708C002125002022-06-30 3:06PM EDT212.504.608.809.400.00-52136.50%
HSY220708C002150002022-07-01 3:01PM EDT215.006.806.407.20+3.60+112.50%18533.28%
HSY220708C002175002022-07-01 1:53PM EDT217.503.524.405.20+1.57+80.51%491330.71%
HSY220708C002200002022-07-01 2:29PM EDT220.002.932.553.00+1.73+144.17%111023.98%
HSY220708C002225002022-07-01 10:33AM EDT222.500.801.352.25-0.44-35.48%1228.39%
HSY220708C002250002022-06-28 2:00PM EDT225.001.240.651.350.00-2828.10%
HSY220708C002275002022-06-28 9:35AM EDT227.501.150.201.050.00-1431.91%
HSY220708C002300002022-06-23 10:49AM EDT230.000.990.002.250.00--153.64%
HSY220708C002325002022-06-27 3:52PM EDT232.500.510.002.200.00--560.13%
HSY220708C002350002022-06-27 3:47PM EDT235.000.580.000.800.00--4546.44%
HSY220708C002375002022-07-01 9:34AM EDT237.500.200.001.10+0.20-1057.13%
HSY220708C002550002022-06-29 2:50PM EDT255.000.050.002.150.00-2491.60%
HSY220708C002600002022-06-22 12:50PM EDT260.000.050.002.150.00--2100.49%
HSY220708C002650002022-06-22 12:52PM EDT265.000.050.000.800.00--1288.38%
HSY220708C002700002022-06-28 10:59AM EDT270.000.050.000.750.00-111194.53%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY220708P001600002022-06-14 3:36PM EDT160.000.350.001.050.00--61155.86%
HSY220708P001650002022-06-22 12:53PM EDT165.000.050.000.700.00-868133.20%
HSY220708P001700002022-06-27 12:29PM EDT170.000.050.001.450.00-170139.65%
HSY220708P001850002022-06-30 10:20AM EDT185.000.150.000.150.00--168.36%
HSY220708P001900002022-06-17 9:30AM EDT190.001.630.000.700.00-26676.71%
HSY220708P001950002022-06-24 9:52AM EDT195.001.310.002.350.00-2288.28%
HSY220708P002000002022-06-30 9:51AM EDT200.000.350.001.400.00-1364.80%
HSY220708P002025002022-06-30 11:19AM EDT202.500.710.002.600.00-2270.56%
HSY220708P002050002022-07-01 3:35PM EDT205.000.300.100.90-0.59-66.29%21556.54%
HSY220708P002075002022-07-01 12:53PM EDT207.500.540.050.65+0.01+1.89%11545.26%
HSY220708P002100002022-07-01 2:02PM EDT210.000.500.150.75-0.80-61.54%101940.80%
HSY220708P002125002022-07-01 12:37PM EDT212.500.810.401.05-0.09-10.00%1438.72%
HSY220708P002150002022-06-30 3:18PM EDT215.002.960.301.600.00-31538.18%
HSY220708P002175002022-07-01 1:29PM EDT217.502.070.901.70-2.23-51.86%481130.73%
HSY220708P002200002022-07-01 3:59PM EDT220.002.001.602.55-3.43-63.17%13829.37%
HSY220708P002225002022-06-29 3:14PM EDT222.505.002.853.800.00-201128.88%