Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HSY240328C00170000 | 2024-03-28 10:13AM EDT | 2024-03-28 | 25.99 | 22.60 | 26.60 | -3.56 | -12.05% | 1 | 1 | 127.73% |
HSY240405C00170000 | 2024-03-28 11:55AM EDT | 2024-04-05 | 26.88 | 22.90 | 26.70 | +2.58 | +10.62% | 2 | 1 | 51.76% |
HSY240419C00170000 | 2024-03-25 9:47AM EDT | 2024-04-19 | 27.41 | 23.30 | 27.20 | 0.00 | - | 2 | 3 | 59.36% |
HSY240517C00170000 | 2024-03-28 12:37PM EDT | 2024-05-17 | 26.20 | 24.90 | 28.70 | +1.00 | +3.97% | 4 | 56 | 47.66% |
HSY240621C00170000 | 2024-03-26 3:27PM EDT | 2024-06-21 | 24.61 | 26.50 | 27.90 | 0.00 | - | 10 | 13 | 33.58% |
HSY240719C00170000 | 2024-03-20 12:32PM EDT | 2024-07-19 | 32.70 | 28.20 | 28.70 | 0.00 | - | 1 | 7 | 31.87% |
HSY240816C00170000 | 2024-03-06 2:42PM EDT | 2024-08-16 | 29.15 | 29.30 | 31.40 | 0.00 | - | 1 | 15 | 36.07% |
HSY240920C00170000 | 2024-03-11 3:33PM EDT | 2024-09-20 | 34.60 | 29.40 | 30.80 | 0.00 | - | 5 | 2 | 30.87% |
HSY250117C00170000 | 2024-03-26 3:23PM EDT | 2025-01-17 | 32.10 | 33.40 | 36.10 | 0.00 | - | 1 | 29 | 33.28% |
HSY260116C00170000 | 2024-03-27 9:46AM EDT | 2026-01-16 | 42.75 | 42.40 | 43.60 | 0.00 | - | 2 | 18 | 30.68% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HSY240328P00170000 | 2024-03-21 3:26PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 106.25% |
HSY240405P00170000 | 2024-03-28 3:36PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 1 | 122 | 42.58% |
HSY240412P00170000 | 2024-03-25 2:30PM EDT | 2024-04-12 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 31.93% |
HSY240419P00170000 | 2024-03-28 11:00AM EDT | 2024-04-19 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 1 | 154 | 28.47% |
HSY240426P00170000 | 2024-03-26 9:33AM EDT | 2024-04-26 | 0.50 | 0.20 | 0.45 | 0.00 | - | 1 | 7 | 30.88% |
HSY240503P00170000 | 2024-03-28 3:12PM EDT | 2024-05-03 | 0.52 | 0.50 | 0.75 | -0.18 | -25.71% | 3 | 25 | 31.42% |
HSY240517P00170000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 1.03 | 1.00 | 1.10 | -0.10 | -8.85% | 1 | 349 | 29.69% |
HSY240621P00170000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 1.78 | 1.75 | 1.90 | -0.32 | -15.24% | 4 | 18 | 27.09% |
HSY240719P00170000 | 2024-03-26 2:05PM EDT | 2024-07-19 | 2.76 | 2.25 | 2.40 | 0.00 | - | 2 | 37 | 25.54% |
HSY240816P00170000 | 2024-03-27 9:31AM EDT | 2024-08-16 | 3.60 | 3.10 | 3.30 | 0.00 | - | 5 | 560 | 25.84% |
HSY240920P00170000 | 2024-03-28 12:04PM EDT | 2024-09-20 | 3.60 | 3.90 | 4.10 | -0.80 | -18.18% | 10 | 4 | 25.33% |
HSY241220P00170000 | 2024-03-27 11:44AM EDT | 2024-12-20 | 6.32 | 6.10 | 6.30 | 0.00 | - | 2 | 90 | 25.10% |
HSY250117P00170000 | 2024-03-28 3:25PM EDT | 2025-01-17 | 6.70 | 6.70 | 7.30 | -1.30 | -16.25% | 1 | 914 | 25.73% |
HSY260116P00170000 | 2024-03-26 10:08AM EDT | 2026-01-16 | 13.94 | 13.30 | 13.90 | 0.00 | - | 1 | 10 | 24.92% |