Deutsche Märkte geschlossen

The Hershey Company (HSY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
197,00-4,04 (-2,01%)
Börsenschluss: 04:00PM EDT
197,25 +0,25 (+0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240531C001800002024-05-16 10:47AM EDT180.0027.3915.4019.300.00-2084.33%
HSY240531C001825002024-05-16 9:30AM EDT182.5023.0512.9016.800.00--176.27%
HSY240531C001850002024-05-15 3:43PM EDT185.0020.8010.3014.300.00-1068.07%
HSY240531C001900002024-05-24 10:28AM EDT190.0010.745.409.50-4.76-30.71%2353.35%
HSY240531C001950002024-05-23 9:35AM EDT195.009.203.003.400.00-11722.55%
HSY240531C002000002024-05-24 3:42PM EDT200.000.890.700.90-2.71-75.28%3110020.31%
HSY240531C002050002024-05-24 3:46PM EDT205.000.110.100.20-0.77-87.50%6415921.92%
HSY240531C002075002024-05-24 2:50PM EDT207.500.100.050.15-0.50-83.33%699425.20%
HSY240531C002100002024-05-24 3:46PM EDT210.000.050.000.10-0.30-85.71%5130727.54%
HSY240531C002125002024-05-24 2:17PM EDT212.500.080.000.15-0.22-73.33%103834.08%
HSY240531C002150002024-05-24 2:22PM EDT215.000.050.000.15-0.25-83.33%2923138.23%
HSY240531C002175002024-05-24 1:20PM EDT217.500.050.000.10-0.05-50.00%281239.45%
HSY240531C002200002024-05-24 12:52PM EDT220.000.050.000.100.00-55643.16%
HSY240531C002225002024-05-24 12:54PM EDT222.500.050.000.10-0.01-16.67%127646.88%
HSY240531C002250002024-05-16 10:01AM EDT225.000.050.002.15-0.02-28.57%1281.79%
HSY240531C002350002024-05-14 10:07AM EDT235.000.450.001.350.00--189.84%
HSY240531C002500002024-05-13 11:33AM EDT250.000.050.000.750.00-22101.27%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HSY240531P001300002024-04-16 3:34PM EDT130.000.200.002.150.00--1207.52%
HSY240531P001500002024-04-24 12:13PM EDT150.000.350.001.500.00--1135.74%
HSY240531P001550002024-05-20 10:45AM EDT155.000.050.000.750.00-15106.25%
HSY240531P001600002024-05-20 10:24AM EDT160.000.050.000.750.00-1894.43%
HSY240531P001650002024-05-24 12:54PM EDT165.000.050.000.050.00-129755.08%
HSY240531P001700002024-05-20 12:55PM EDT170.000.050.002.100.00-154691.02%
HSY240531P001750002024-05-24 12:18PM EDT175.000.050.000.10-0.02-28.57%327046.68%
HSY240531P001800002024-05-20 1:14PM EDT180.000.200.050.100.00-42437.11%
HSY240531P001850002024-05-24 3:30PM EDT185.000.080.050.15-0.17-68.00%98229.69%
HSY240531P001875002024-05-24 1:32PM EDT187.500.150.050.20+0.03+25.00%2226.17%
HSY240531P001900002024-05-24 3:46PM EDT190.000.300.200.30+0.10+50.00%146922.95%
HSY240531P001925002024-05-24 3:52PM EDT192.500.500.450.60+0.27+117.39%74321.46%
HSY240531P001950002024-05-24 3:59PM EDT195.001.050.951.15+0.57+118.75%1105519.87%
HSY240531P001975002024-05-24 3:56PM EDT197.502.052.002.15+1.28+166.23%382118.73%
HSY240531P002000002024-05-24 3:47PM EDT200.003.203.503.80+1.52+90.48%11411019.14%
HSY240531P002025002024-05-24 2:51PM EDT202.503.903.806.50+0.97+33.11%177829.13%
HSY240531P002050002024-05-24 2:36PM EDT205.006.277.6010.10+2.08+49.64%2611250.00%
HSY240531P002075002024-05-24 3:57PM EDT207.5010.858.8012.40+4.75+77.87%225854.83%
HSY240531P002100002024-05-24 12:50PM EDT210.0010.6611.3015.10+3.73+53.82%11564.26%
HSY240531P002150002024-05-17 9:30AM EDT215.006.9417.1020.100.00-1051.81%