Deutsche Märkte öffnen in 4 Stunden 32 Minuten
Nikkei 225
36.874,55 -1.205,15 (-3,16%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.683,29 -1.261,48 (-2,18%) CMC Crypto 200
1.254,35 +368,81 (+39,13%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419C00180000 | 2024-04-18 2:43PM EDT | 2024-04-19 | 4.20 | 4.20 | 6.30 | +1.75 | +71.43% | 4 | 117 | 50.24% |
| HSY240426C00180000 | 2024-04-18 1:39PM EDT | 2024-04-26 | 4.87 | 5.80 | 6.20 | +0.31 | +6.80% | 1 | 12 | 29.70% |
| HSY240503C00180000 | 2024-04-18 2:55PM EDT | 2024-05-03 | 8.20 | 8.10 | 8.90 | +1.10 | +15.49% | 1 | 19 | 41.82% |
| HSY240510C00180000 | 2024-04-17 9:35AM EDT | 2024-05-10 | 8.75 | 9.10 | 9.60 | 0.00 | - | 1 | 2 | 38.62% |
| HSY240517C00180000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 10.00 | 9.40 | 10.00 | +1.61 | +19.19% | 6 | 253 | 35.67% |
| HSY240621C00180000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 11.31 | 11.00 | 11.40 | +1.81 | +19.05% | 15 | 65 | 28.75% |
| HSY240719C00180000 | 2024-04-18 1:19PM EDT | 2024-07-19 | 11.80 | 12.50 | 12.90 | +0.38 | +3.33% | 2 | 14 | 28.17% |
| HSY240816C00180000 | 2024-04-18 1:00PM EDT | 2024-08-16 | 13.70 | 14.50 | 15.40 | -9.80 | -41.70% | 2 | 51 | 30.76% |
| HSY240920C00180000 | 2024-04-05 9:59AM EDT | 2024-09-20 | 22.00 | 15.50 | 16.20 | 0.00 | - | 1 | 6 | 28.78% |
| HSY250117C00180000 | 2024-04-17 2:03PM EDT | 2025-01-17 | 19.40 | 20.70 | 21.00 | 0.00 | - | 22 | 295 | 29.36% |
| HSY260116C00180000 | 2024-04-18 12:45PM EDT | 2026-01-16 | 29.46 | 29.70 | 31.20 | +0.71 | +2.47% | 1 | 33 | 30.01% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419P00180000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.10 | -0.50 | -89.29% | 119 | 483 | 34.38% |
| HSY240426P00180000 | 2024-04-18 2:24PM EDT | 2024-04-26 | 1.17 | 0.85 | 1.00 | -1.00 | -46.08% | 52 | 190 | 25.81% |
| HSY240503P00180000 | 2024-04-18 1:19PM EDT | 2024-05-03 | 3.96 | 3.30 | 3.60 | -0.62 | -13.54% | 2 | 319 | 38.67% |
| HSY240510P00180000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 3.70 | 3.70 | 4.00 | -1.58 | -29.92% | 12 | 175 | 34.30% |
| HSY240517P00180000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 4.21 | 3.90 | 4.40 | -1.19 | -22.04% | 39 | 1,171 | 31.92% |
| HSY240524P00180000 | 2024-04-18 1:21PM EDT | 2024-05-24 | 5.42 | 4.70 | 5.10 | -1.08 | -16.62% | 2 | 59 | 31.84% |
| HSY240531P00180000 | 2024-04-18 3:35PM EDT | 2024-05-31 | 4.90 | 4.90 | 5.40 | -2.08 | -29.80% | 3 | 13 | 30.38% |
| HSY240621P00180000 | 2024-04-18 3:35PM EDT | 2024-06-21 | 6.00 | 5.90 | 6.10 | -1.20 | -16.67% | 3 | 287 | 27.27% |
| HSY240719P00180000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 6.82 | 6.70 | 6.90 | -1.08 | -13.67% | 21 | 82 | 24.99% |
| HSY240816P00180000 | 2024-04-18 1:18PM EDT | 2024-08-16 | 8.70 | 8.10 | 8.40 | -1.20 | -12.12% | 2 | 472 | 25.56% |
| HSY240920P00180000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 10.10 | 9.30 | 9.60 | -0.80 | -7.34% | 1 | 22 | 25.07% |
| HSY241115P00180000 | 2024-04-17 3:30PM EDT | 2024-11-15 | 12.40 | 11.00 | 11.30 | 0.00 | - | 1 | 9 | 24.61% |
| HSY241220P00180000 | 2024-04-11 10:24AM EDT | 2024-12-20 | 10.15 | 12.00 | 12.40 | 0.00 | - | 1 | 10 | 24.66% |
| HSY250117P00180000 | 2024-04-18 11:50AM EDT | 2025-01-17 | 13.51 | 12.70 | 13.10 | -0.89 | -6.18% | 2 | 203 | 24.49% |
| HSY260116P00180000 | 2024-04-17 12:52PM EDT | 2026-01-16 | 20.90 | 19.40 | 20.20 | 0.00 | - | 1 | 46 | 23.55% |
