Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.001,70 -1.228,29 (-2,04%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00195000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 1.75 | 1.70 | 1.90 | -0.35 | -16.67% | 125 | 407 | 49.02% |
| HSY240510C00195000 | 2024-04-26 10:15AM EDT | 2024-05-10 | 2.47 | 2.15 | 2.35 | +0.22 | +9.78% | 2 | 36 | 38.40% |
| HSY240517C00195000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 2.65 | 2.40 | 2.70 | -0.20 | -7.02% | 156 | 2,201 | 33.64% |
| HSY240524C00195000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 2.70 | 2.55 | 2.80 | -0.21 | -7.22% | 1 | 17 | 29.69% |
| HSY240531C00195000 | 2024-04-26 12:57PM EDT | 2024-05-31 | 3.25 | 2.80 | 3.10 | +0.11 | +3.50% | 1 | 22 | 28.04% |
| HSY240621C00195000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | -0.20 | -4.76% | 20 | 1,180 | 25.97% |
| HSY240719C00195000 | 2024-04-26 12:00PM EDT | 2024-07-19 | 5.70 | 5.40 | 5.60 | -0.20 | -3.39% | 9 | 103 | 25.69% |
| HSY240816C00195000 | 2024-04-26 11:50AM EDT | 2024-08-16 | 7.71 | 7.40 | 7.70 | +0.01 | +0.13% | 2 | 258 | 27.54% |
| HSY240920C00195000 | 2024-04-26 2:09PM EDT | 2024-09-20 | 9.00 | 8.40 | 8.70 | +0.50 | +5.88% | 3 | 1,379 | 26.21% |
| HSY241115C00195000 | 2024-04-23 10:30AM EDT | 2024-11-15 | 12.08 | 11.00 | 11.60 | 0.00 | - | 1 | 22 | 27.60% |
| HSY241220C00195000 | 2024-04-09 1:18PM EDT | 2024-12-20 | 12.95 | 11.70 | 12.50 | -3.75 | -22.46% | 1 | 24 | 27.00% |
| HSY250117C00195000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 13.80 | 13.00 | 13.60 | -0.72 | -4.96% | 1 | 469 | 27.28% |
| HSY260116C00195000 | 2024-04-18 12:41PM EDT | 2026-01-16 | 24.50 | 23.20 | 24.30 | +1.60 | +6.99% | 1 | 55 | 28.70% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00195000 | 2024-04-23 12:37PM EDT | 2024-05-03 | 9.40 | 10.10 | 11.80 | 0.00 | - | 1 | 19 | 51.51% |
| HSY240510P00195000 | 2024-04-22 2:29PM EDT | 2024-05-10 | 11.00 | 10.20 | 12.10 | 0.00 | - | 1 | 9 | 45.58% |
| HSY240517P00195000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 11.00 | 10.60 | 12.90 | -0.30 | -2.65% | 3 | 5,265 | 42.16% |
| HSY240524P00195000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 15.05 | 9.90 | 12.70 | 0.00 | - | 1 | 6 | 35.46% |
| HSY240621P00195000 | 2024-04-26 11:16AM EDT | 2024-06-21 | 12.00 | 12.50 | 13.00 | -0.40 | -3.23% | 100 | 6,947 | 26.20% |
| HSY240719P00195000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 12.90 | 13.10 | 15.40 | -0.30 | -2.27% | 2 | 36 | 28.52% |
| HSY240816P00195000 | 2024-04-26 11:10AM EDT | 2024-08-16 | 14.30 | 14.90 | 15.20 | -0.60 | -4.03% | 4 | 358 | 24.19% |
| HSY240920P00195000 | 2024-04-26 1:40PM EDT | 2024-09-20 | 15.70 | 15.90 | 16.40 | +0.10 | +0.64% | 23 | 48 | 23.75% |
| HSY241115P00195000 | 2024-04-22 10:32AM EDT | 2024-11-15 | 17.63 | 17.40 | 19.80 | 0.00 | - | 8 | 49 | 26.46% |
| HSY241220P00195000 | 2024-04-09 2:48PM EDT | 2024-12-20 | 17.85 | 18.30 | 18.70 | +2.38 | +15.38% | 1 | 20 | 22.58% |
| HSY250117P00195000 | 2024-04-23 12:27PM EDT | 2025-01-17 | 18.10 | 18.80 | 19.30 | 0.00 | - | 2 | 221 | 22.32% |
| HSY260116P00195000 | 2024-04-05 3:36PM EDT | 2026-01-16 | 24.00 | 25.60 | 26.50 | 0.00 | - | 2 | 10 | 21.92% |
