Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
27.680,01 +161,76 (+0,59%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.196,47 +211,49 (+0,85%) CMC Crypto 200
599,68 +357,00 (+147,11%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY230331C00225000 | 2023-03-01 12:19PM EDT | 225.00 | 12.61 | 26.70 | 30.20 | 0.00 | - | 2 | 2 | 86.13% |
| HSY230331C00230000 | 2023-03-20 9:57AM EDT | 230.00 | 15.68 | 22.40 | 24.60 | 0.00 | - | 2 | 2 | 74.80% |
| HSY230331C00235000 | 2023-03-23 9:30AM EDT | 235.00 | 9.11 | 17.40 | 19.50 | 0.00 | - | 2 | 4 | 60.21% |
| HSY230331C00237500 | 2023-03-15 9:30AM EDT | 237.50 | 7.63 | 14.90 | 17.10 | 0.00 | - | - | 2 | 54.88% |
| HSY230331C00240000 | 2023-03-24 9:41AM EDT | 240.00 | 6.05 | 12.40 | 14.60 | 0.00 | - | 10 | 49 | 68.46% |
| HSY230331C00242500 | 2023-03-27 10:32AM EDT | 242.50 | 8.20 | 8.60 | 11.30 | 0.00 | - | 1 | 6 | 46.92% |
| HSY230331C00245000 | 2023-03-28 11:56AM EDT | 245.00 | 8.92 | 8.00 | 10.30 | +2.37 | +36.18% | 7 | 493 | 60.72% |
| HSY230331C00247500 | 2023-03-28 3:16PM EDT | 247.50 | 5.70 | 5.70 | 6.20 | +1.30 | +29.55% | 17 | 156 | 29.59% |
| HSY230331C00250000 | 2023-03-28 3:16PM EDT | 250.00 | 3.68 | 3.40 | 3.90 | +1.36 | +58.62% | 60 | 504 | 23.58% |
| HSY230331C00252500 | 2023-03-28 2:58PM EDT | 252.50 | 2.35 | 1.90 | 2.20 | +1.37 | +139.80% | 104 | 19 | 21.80% |
| HSY230331C00255000 | 2023-03-28 3:54PM EDT | 255.00 | 1.00 | 0.75 | 1.00 | +0.65 | +185.71% | 248 | 158 | 20.31% |
| HSY230331C00257500 | 2023-03-28 2:57PM EDT | 257.50 | 0.35 | 0.20 | 0.35 | +0.25 | +250.00% | 18 | 57 | 19.29% |
| HSY230331C00260000 | 2023-03-28 3:54PM EDT | 260.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 6 | 12 | 22.22% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY230331P00200000 | 2023-03-20 2:28PM EDT | 200.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 105.47% |
| HSY230331P00205000 | 2023-02-16 10:45AM EDT | 205.00 | 0.84 | 0.05 | 0.70 | 0.00 | - | - | 2 | 128.42% |
| HSY230331P00210000 | 2023-03-15 10:36AM EDT | 210.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 85.94% |
| HSY230331P00212500 | 2023-03-24 2:24PM EDT | 212.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 44 | 80.86% |
| HSY230331P00215000 | 2023-03-21 10:23AM EDT | 215.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 76.17% |
| HSY230331P00220000 | 2023-03-24 1:41PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 66.41% |
| HSY230331P00222500 | 2023-03-21 10:23AM EDT | 222.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | - | 8 | 61.72% |
| HSY230331P00225000 | 2023-03-24 12:16PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| HSY230331P00230000 | 2023-03-24 11:50AM EDT | 230.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 509 | 50.39% |
| HSY230331P00232500 | 2023-03-27 1:37PM EDT | 232.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 16 | 20 | 42.77% |
| HSY230331P00235000 | 2023-03-28 2:22PM EDT | 235.00 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 10 | 491 | 45.41% |
| HSY230331P00237500 | 2023-03-28 3:41PM EDT | 237.50 | 0.06 | 0.05 | 0.15 | -0.12 | -66.67% | 1 | 75 | 40.04% |
| HSY230331P00240000 | 2023-03-28 3:15PM EDT | 240.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 19 | 146 | 34.47% |
| HSY230331P00242500 | 2023-03-28 3:15PM EDT | 242.50 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 18 | 95 | 28.91% |
| HSY230331P00245000 | 2023-03-28 3:15PM EDT | 245.00 | 0.24 | 0.15 | 0.25 | -0.21 | -46.67% | 17 | 71 | 26.22% |
| HSY230331P00247500 | 2023-03-28 3:44PM EDT | 247.50 | 0.35 | 0.30 | 0.40 | -0.45 | -56.25% | 20 | 44 | 22.88% |
| HSY230331P00250000 | 2023-03-28 3:14PM EDT | 250.00 | 0.72 | 0.60 | 0.70 | -0.68 | -48.57% | 33 | 27 | 19.65% |
| HSY230331P00252500 | 2023-03-28 3:14PM EDT | 252.50 | 1.45 | 1.30 | 1.55 | -1.30 | -47.27% | 64 | 8 | 19.07% |
| HSY230331P00255000 | 2023-03-28 3:49PM EDT | 255.00 | 2.50 | 2.65 | 3.00 | -13.60 | -84.47% | 53 | 0 | 19.09% |
