Deutsche Märkte schließen in 1 Minute
DAX
17.752,52 -84,88 (-0,48%) Euro Stoxx 50
4.920,51 -16,06 (-0,33%) Dow Jones 30
37.944,81 +169,43 (+0,45%) Gold
2.407,90 +9,90 (+0,41%) EUR/USD
1,0668 +0,0022 (+0,20%) Bitcoin EUR
60.482,89 +741,56 (+1,24%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:29AM EDT. Markt geöffnet.
Strike:210.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419C00210000 | 2024-04-19 10:47AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 17 | 2,764 | 103.13% |
| HSY240426C00210000 | 2024-04-17 2:31PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 144 | 43.75% |
| HSY240503C00210000 | 2024-04-18 9:45AM EDT | 2024-05-03 | 0.28 | 0.20 | 0.35 | 0.00 | - | 10 | 38 | 39.99% |
| HSY240510C00210000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 0.36 | 0.35 | 0.45 | -0.06 | -14.29% | 1 | 21 | 34.84% |
| HSY240517C00210000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 0.47 | 0.45 | 0.55 | -0.03 | -6.00% | 2 | 2,051 | 31.74% |
| HSY240524C00210000 | 2024-04-17 11:24AM EDT | 2024-05-24 | 0.52 | 0.50 | 0.65 | 0.00 | - | 2 | 5 | 29.64% |
| HSY240621C00210000 | 2024-04-18 3:36PM EDT | 2024-06-21 | 1.28 | 1.05 | 1.25 | 0.00 | - | 3 | 93 | 26.45% |
| HSY240719C00210000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 1.70 | 1.80 | 1.95 | 0.00 | - | 2 | 1,495 | 25.35% |
| HSY240816C00210000 | 2024-04-17 2:47PM EDT | 2024-08-16 | 2.77 | 3.00 | 3.20 | 0.00 | - | 3 | 442 | 26.55% |
| HSY240920C00210000 | 2024-04-19 10:51AM EDT | 2024-09-20 | 3.70 | 3.80 | 4.00 | +0.10 | +2.78% | 2 | 318 | 25.57% |
| HSY241115C00210000 | 2024-04-16 11:53AM EDT | 2024-11-15 | 6.26 | 5.90 | 6.80 | 0.00 | - | 1 | 8 | 27.93% |
| HSY241220C00210000 | 2024-04-18 10:42AM EDT | 2024-12-20 | 6.70 | 6.70 | 7.10 | 0.00 | - | 10 | 44 | 26.44% |
| HSY250117C00210000 | 2024-04-18 11:43AM EDT | 2025-01-17 | 7.40 | 7.80 | 8.10 | 0.00 | - | 9 | 728 | 26.80% |
| HSY260116C00210000 | 2024-04-16 10:59AM EDT | 2026-01-16 | 17.40 | 16.70 | 17.80 | 0.00 | - | 1 | 58 | 28.02% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419P00210000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 24.75 | 24.00 | 27.30 | 0.00 | - | 1 | 0 | 218.65% |
| HSY240426P00210000 | 2024-03-20 9:35AM EDT | 2024-04-26 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240503P00210000 | 2024-03-26 11:17AM EDT | 2024-05-03 | 17.91 | 24.80 | 27.70 | 0.00 | - | 2 | 0 | 61.11% |
| HSY240517P00210000 | 2024-04-18 1:29PM EDT | 2024-05-17 | 26.86 | 23.70 | 27.80 | 0.00 | - | 36 | 260 | 44.74% |
| HSY240524P00210000 | 2024-04-11 11:30AM EDT | 2024-05-24 | 22.60 | 24.40 | 28.40 | 0.00 | - | - | 2 | 44.17% |
| HSY240621P00210000 | 2024-04-16 10:47AM EDT | 2024-06-21 | 29.10 | 26.50 | 27.30 | 0.00 | - | 1 | 9 | 27.36% |
| HSY240719P00210000 | 2024-03-20 1:46PM EDT | 2024-07-19 | 15.70 | 26.70 | 27.50 | 0.00 | - | 5 | 24 | 23.78% |
| HSY240816P00210000 | 2024-04-18 10:09AM EDT | 2024-08-16 | 28.65 | 25.90 | 29.50 | 0.00 | - | 1 | 79 | 27.83% |
| HSY240920P00210000 | 2024-04-05 3:09PM EDT | 2024-09-20 | 21.21 | 26.30 | 28.80 | 0.00 | - | 5 | 6 | 22.50% |
| HSY241115P00210000 | 2024-04-17 9:54AM EDT | 2024-11-15 | 30.49 | 28.80 | 30.90 | 0.00 | - | 5 | 3 | 24.16% |
| HSY241220P00210000 | 2024-04-10 12:17PM EDT | 2024-12-20 | 24.85 | 29.30 | 30.60 | 0.00 | - | 1 | 2 | 21.77% |
| HSY250117P00210000 | 2024-04-17 9:55AM EDT | 2025-01-17 | 31.44 | 30.00 | 31.30 | 0.00 | - | 11 | 108 | 21.96% |
| HSY260116P00210000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 30.48 | 35.30 | 36.70 | 0.00 | - | 10 | 60 | 20.60% |
