Deutsche Märkte geschlossen
Nikkei 225
27.883,78 +365,53 (+1,33%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.201,05 +1.059,19 (+4,21%) CMC Crypto 200
618,50 +17,53 (+2,92%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
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 | 26.00 | 28.70 | 0.00 | - | 2 | 2 | 101.71% |
| HSY230331C00230000 | 2023-03-20 9:57AM EDT | 230.00 | 15.68 | 22.20 | 24.10 | 0.00 | - | 2 | 2 | 72.56% |
| HSY230331C00235000 | 2023-03-23 9:30AM EDT | 235.00 | 9.11 | 15.50 | 19.00 | 0.00 | - | 2 | 4 | 78.42% |
| HSY230331C00237500 | 2023-03-29 10:37AM EDT | 237.50 | 17.08 | 14.60 | 17.10 | +9.45 | +123.85% | 2 | 2 | 57.67% |
| HSY230331C00240000 | 2023-03-29 11:30AM EDT | 240.00 | 14.82 | 11.50 | 14.60 | +8.77 | +144.96% | 11 | 49 | 72.19% |
| HSY230331C00242500 | 2023-03-27 10:32AM EDT | 242.50 | 8.20 | 8.90 | 12.10 | 0.00 | - | 1 | 6 | 63.43% |
| HSY230331C00245000 | 2023-03-29 2:48PM EDT | 245.00 | 8.39 | 7.50 | 9.60 | -0.53 | -5.94% | 12 | 490 | 54.35% |
| HSY230331C00247500 | 2023-03-29 3:59PM EDT | 247.50 | 5.38 | 3.80 | 6.80 | -0.32 | -5.61% | 13 | 156 | 40.97% |
| HSY230331C00250000 | 2023-03-29 3:59PM EDT | 250.00 | 3.18 | 2.90 | 3.30 | -0.50 | -13.59% | 13 | 503 | 18.60% |
| HSY230331C00252500 | 2023-03-29 1:50PM EDT | 252.50 | 2.05 | 1.30 | 1.60 | -0.30 | -12.77% | 5 | 65 | 16.97% |
| HSY230331C00255000 | 2023-03-29 3:40PM EDT | 255.00 | 0.37 | 0.35 | 0.55 | -0.63 | -63.00% | 116 | 244 | 15.72% |
| HSY230331C00257500 | 2023-03-29 3:49PM EDT | 257.50 | 0.10 | 0.05 | 0.30 | -0.25 | -71.43% | 7 | 69 | 19.14% |
| HSY230331C00260000 | 2023-03-29 3:40PM EDT | 260.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 11 | 16 | 19.63% |
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 | 0.15 | 0.00 | - | 4 | 11 | 110.55% |
| HSY230331P00205000 | 2023-02-16 10:45AM EDT | 205.00 | 0.84 | 0.05 | 0.70 | 0.00 | - | - | 2 | 127.83% |
| HSY230331P00210000 | 2023-03-15 10:36AM EDT | 210.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 89.84% |
| HSY230331P00212500 | 2023-03-24 2:24PM EDT | 212.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 44 | 80.47% |
| HSY230331P00215000 | 2023-03-21 10:23AM EDT | 215.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 97.36% |
| HSY230331P00220000 | 2023-03-24 1:41PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 69.53% |
| HSY230331P00222500 | 2023-03-21 10:23AM EDT | 222.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| HSY230331P00225000 | 2023-03-24 12:16PM EDT | 225.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 59.77% |
| HSY230331P00230000 | 2023-03-29 1:42PM EDT | 230.00 | 0.08 | 0.00 | 0.05 | -0.09 | -52.94% | 9 | 509 | 46.88% |
| HSY230331P00232500 | 2023-03-27 1:37PM EDT | 232.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 16 | 20 | 42.19% |
| HSY230331P00235000 | 2023-03-29 1:42PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 9 | 483 | 37.50% |
| HSY230331P00237500 | 2023-03-28 3:41PM EDT | 237.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 32.81% |
| HSY230331P00240000 | 2023-03-29 11:18AM EDT | 240.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 5 | 131 | 33.89% |
| HSY230331P00242500 | 2023-03-29 2:29PM EDT | 242.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 95 | 28.27% |
| HSY230331P00245000 | 2023-03-29 3:51PM EDT | 245.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 31 | 80 | 22.51% |
| HSY230331P00247500 | 2023-03-29 3:35PM EDT | 247.50 | 0.21 | 0.10 | 0.25 | -0.14 | -40.00% | 9 | 49 | 18.99% |
| HSY230331P00250000 | 2023-03-29 3:59PM EDT | 250.00 | 0.51 | 0.40 | 0.60 | -0.21 | -29.17% | 25 | 41 | 17.26% |
| HSY230331P00252500 | 2023-03-29 3:49PM EDT | 252.50 | 1.40 | 1.05 | 1.30 | -0.05 | -3.45% | 63 | 44 | 14.77% |
| HSY230331P00255000 | 2023-03-29 3:02PM EDT | 255.00 | 2.30 | 1.75 | 3.10 | -0.20 | -8.00% | 36 | 51 | 17.73% |
