Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.486,38 -1.866,29 (-3,20%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517C00190000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 15.00 | 12.90 | 17.00 | +5.50 | +57.89% | 24 | 1,802 | 67.63% |
| HSY240524C00190000 | 2024-05-07 10:36AM EDT | 2024-05-24 | 12.72 | 13.80 | 16.60 | +2.72 | +27.20% | 10 | 27 | 44.14% |
| HSY240531C00190000 | 2024-05-08 9:47AM EDT | 2024-05-31 | 10.85 | 12.50 | 16.80 | 0.00 | - | 1 | 81 | 37.56% |
| HSY240607C00190000 | 2024-05-10 12:47PM EDT | 2024-06-07 | 15.00 | 13.20 | 16.80 | +4.70 | +45.63% | 5 | 13 | 32.53% |
| HSY240614C00190000 | 2024-05-07 10:35AM EDT | 2024-06-14 | 11.00 | 14.60 | 16.90 | 0.00 | - | 1 | 1 | 29.66% |
| HSY240621C00190000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 14.83 | 14.90 | 16.10 | +3.29 | +28.51% | 7 | 1,347 | 22.62% |
| HSY240719C00190000 | 2024-05-10 2:19PM EDT | 2024-07-19 | 16.70 | 16.80 | 19.00 | +3.45 | +26.04% | 3 | 172 | 28.75% |
| HSY240816C00190000 | 2024-05-09 11:29AM EDT | 2024-08-16 | 18.62 | 18.90 | 21.30 | +3.47 | +22.90% | 1 | 240 | 30.79% |
| HSY240920C00190000 | 2024-05-10 1:45PM EDT | 2024-09-20 | 20.36 | 20.30 | 21.80 | +3.46 | +20.47% | 3 | 133 | 27.60% |
| HSY241115C00190000 | 2024-05-08 9:52AM EDT | 2024-11-15 | 20.66 | 23.30 | 25.10 | 0.00 | - | 8 | 9 | 29.49% |
| HSY241220C00190000 | 2024-05-09 10:58AM EDT | 2024-12-20 | 21.07 | 24.20 | 26.50 | 0.00 | - | 2 | 17 | 29.51% |
| HSY250117C00190000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 25.60 | 25.30 | 27.10 | +3.30 | +14.80% | 31 | 380 | 28.79% |
| HSY260116C00190000 | 2024-05-07 3:34PM EDT | 2026-01-16 | 31.48 | 36.00 | 38.00 | 0.00 | - | 2 | 94 | 29.54% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517P00190000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 53 | 4,216 | 31.45% |
| HSY240524P00190000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.30 | -0.42 | -62.69% | 39 | 58 | 25.73% |
| HSY240531P00190000 | 2024-05-10 3:13PM EDT | 2024-05-31 | 0.38 | 0.30 | 0.35 | -0.57 | -60.00% | 7 | 113 | 21.78% |
| HSY240607P00190000 | 2024-05-10 3:00PM EDT | 2024-06-07 | 0.62 | 0.45 | 0.55 | -0.71 | -53.38% | 17 | 269 | 21.14% |
| HSY240614P00190000 | 2024-05-09 3:35PM EDT | 2024-06-14 | 0.85 | 0.70 | 0.95 | -0.87 | -50.58% | 1 | 5 | 22.21% |
| HSY240621P00190000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.98 | 0.95 | 1.00 | -0.92 | -48.42% | 120 | 2,333 | 20.61% |
| HSY240719P00190000 | 2024-05-10 2:57PM EDT | 2024-07-19 | 1.84 | 1.75 | 1.90 | -1.26 | -40.65% | 27 | 127 | 20.08% |
| HSY240816P00190000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 3.55 | 3.40 | 3.60 | -1.32 | -27.10% | 18 | 268 | 22.46% |
| HSY240920P00190000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 4.80 | 4.50 | 4.80 | -1.21 | -20.13% | 152 | 378 | 22.31% |
| HSY241115P00190000 | 2024-05-09 3:22PM EDT | 2024-11-15 | 8.20 | 5.30 | 6.70 | 0.00 | - | 4 | 58 | 22.54% |
| HSY241220P00190000 | 2024-05-07 9:45AM EDT | 2024-12-20 | 10.10 | 7.30 | 7.70 | 0.00 | - | 10 | 36 | 22.50% |
| HSY250117P00190000 | 2024-05-10 11:57AM EDT | 2025-01-17 | 8.50 | 6.70 | 8.30 | -1.20 | -12.37% | 1 | 383 | 22.22% |
| HSY260116P00190000 | 2024-05-06 2:41PM EDT | 2026-01-16 | 19.00 | 14.70 | 16.30 | 0.00 | - | 1 | 61 | 22.53% |
