Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.650,98 +120,77 (+0,20%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419C00185000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.19 | 0.00 | 0.25 | -0.91 | -82.73% | 308 | 307 | 6.20% |
| HSY240426C00185000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 2.80 | 2.50 | 2.65 | -0.03 | -1.06% | 107 | 200 | 24.16% |
| HSY240503C00185000 | 2024-04-19 1:58PM EDT | 2024-05-03 | 5.43 | 5.50 | 5.90 | +0.33 | +6.47% | 8 | 44 | 39.37% |
| HSY240510C00185000 | 2024-04-19 12:35PM EDT | 2024-05-10 | 6.10 | 6.20 | 6.60 | +0.54 | +9.71% | 4 | 6 | 36.38% |
| HSY240517C00185000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 6.70 | 6.60 | 7.10 | +0.26 | +4.04% | 40 | 456 | 34.09% |
| HSY240621C00185000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 8.00 | 8.20 | 8.50 | -0.45 | -5.33% | 10 | 561 | 27.48% |
| HSY240719C00185000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 9.40 | 9.80 | 10.10 | +0.30 | +3.30% | 5 | 281 | 27.25% |
| HSY240816C00185000 | 2024-04-19 1:34PM EDT | 2024-08-16 | 12.00 | 11.80 | 12.10 | +1.60 | +15.38% | 5 | 87 | 28.59% |
| HSY240920C00185000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 12.87 | 12.90 | 13.40 | +0.79 | +6.54% | 1 | 19 | 27.87% |
| HSY241220C00185000 | 2024-04-19 11:45AM EDT | 2024-12-20 | 16.10 | 15.80 | 17.30 | +0.02 | +0.12% | 2 | 10 | 28.59% |
| HSY250117C00185000 | 2024-04-18 12:52PM EDT | 2025-01-17 | 17.00 | 18.00 | 18.50 | 0.00 | - | 2 | 120 | 28.98% |
| HSY260116C00185000 | 2024-04-19 3:23PM EDT | 2026-01-16 | 28.50 | 27.90 | 28.80 | +0.30 | +1.06% | 1 | 33 | 29.68% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419P00185000 | 2024-04-19 3:50PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.25 | -1.27 | -92.70% | 133 | 527 | 6.74% |
| HSY240426P00185000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 2.30 | 2.30 | 2.40 | -0.18 | -7.26% | 136 | 332 | 22.06% |
| HSY240503P00185000 | 2024-04-19 3:45PM EDT | 2024-05-03 | 5.30 | 5.10 | 5.50 | -0.11 | -2.03% | 26 | 302 | 36.84% |
| HSY240510P00185000 | 2024-04-19 1:44PM EDT | 2024-05-10 | 5.90 | 5.50 | 5.90 | 0.00 | - | 17 | 63 | 32.63% |
| HSY240517P00185000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 6.26 | 5.90 | 6.40 | -0.12 | -1.88% | 128 | 4,034 | 30.82% |
| HSY240524P00185000 | 2024-04-19 10:27AM EDT | 2024-05-24 | 7.61 | 6.40 | 8.70 | -1.17 | -13.33% | 1 | 71 | 37.60% |
| HSY240531P00185000 | 2024-04-16 1:43PM EDT | 2024-05-31 | 8.37 | 6.80 | 7.40 | 0.00 | - | 5 | 10 | 29.27% |
| HSY240621P00185000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 8.00 | 7.80 | 8.20 | -0.60 | -6.98% | 34 | 329 | 26.58% |
| HSY240719P00185000 | 2024-04-19 1:30PM EDT | 2024-07-19 | 8.90 | 8.70 | 9.00 | -0.90 | -9.18% | 19 | 89 | 24.34% |
| HSY240816P00185000 | 2024-04-19 1:42PM EDT | 2024-08-16 | 10.40 | 10.20 | 10.50 | -0.80 | -7.14% | 2 | 201 | 24.86% |
| HSY240920P00185000 | 2024-04-19 11:55AM EDT | 2024-09-20 | 12.04 | 11.30 | 11.80 | -0.16 | -1.31% | 4 | 90 | 24.59% |
| HSY241115P00185000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 13.70 | 13.00 | 15.20 | -0.65 | -4.53% | 10 | 11 | 27.16% |
| HSY241220P00185000 | 2024-04-09 11:50AM EDT | 2024-12-20 | 11.30 | 14.10 | 15.10 | 0.00 | - | 5 | 12 | 24.99% |
| HSY250117P00185000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 15.50 | 14.80 | 15.20 | 0.00 | - | 1 | 295 | 23.84% |
| HSY260116P00185000 | 2024-04-08 2:34PM EDT | 2026-01-16 | 18.40 | 21.60 | 22.50 | 0.00 | - | 2 | 60 | 23.18% |
