Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
33.206,05 -225,46 (-0,67%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.365,97 +1.117,89 (+3,08%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:190.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY231208C00190000 | 2023-12-01 3:56PM EST | 2023-12-08 | 2.55 | 2.55 | 2.75 | +1.67 | +189.77% | 19 | 42 | 25.03% |
| HSY231215C00190000 | 2023-12-01 2:10PM EST | 2023-12-15 | 3.29 | 3.50 | 3.80 | +1.51 | +84.83% | 14 | 221 | 23.85% |
| HSY231222C00190000 | 2023-12-01 2:48PM EST | 2023-12-22 | 4.02 | 4.20 | 4.60 | +1.78 | +79.46% | 8 | 42 | 23.60% |
| HSY231229C00190000 | 2023-12-01 12:22PM EST | 2023-12-29 | 4.40 | 4.70 | 5.00 | +1.14 | +34.97% | 5 | 27 | 22.16% |
| HSY240105C00190000 | 2023-12-01 3:48PM EST | 2024-01-05 | 5.28 | 5.20 | 5.60 | +1.90 | +56.21% | 3 | 4 | 22.30% |
| HSY240112C00190000 | 2023-12-01 1:15PM EST | 2024-01-12 | 5.72 | 5.90 | 7.40 | +5.72 | - | 1 | 2 | 27.43% |
| HSY240119C00190000 | 2023-12-01 3:06PM EST | 2024-01-19 | 6.40 | 6.60 | 6.90 | +2.00 | +45.45% | 88 | 468 | 23.46% |
| HSY240216C00190000 | 2023-12-01 3:46PM EST | 2024-02-16 | 9.50 | 9.60 | 9.80 | +1.90 | +25.00% | 36 | 300 | 27.01% |
| HSY240517C00190000 | 2023-12-01 3:52PM EST | 2024-05-17 | 14.40 | 14.30 | 14.70 | +2.37 | +19.70% | 17 | 520 | 27.75% |
| HSY250117C00190000 | 2023-12-01 3:08PM EST | 2025-01-17 | 22.08 | 22.10 | 22.70 | +2.78 | +14.40% | 6 | 210 | 27.63% |
| HSY260116C00190000 | 2023-12-01 10:16AM EST | 2026-01-16 | 28.74 | 28.30 | 30.20 | +1.17 | +4.24% | 1 | 40 | 26.98% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY231208P00190000 | 2023-12-01 2:46PM EST | 2023-12-08 | 1.60 | 1.35 | 1.55 | -2.27 | -58.66% | 23 | 103 | 22.51% |
| HSY231215P00190000 | 2023-12-01 3:39PM EST | 2023-12-15 | 2.35 | 2.10 | 2.35 | -1.60 | -40.51% | 13 | 317 | 20.41% |
| HSY231222P00190000 | 2023-12-01 11:58AM EST | 2023-12-22 | 3.41 | 2.60 | 2.90 | -1.28 | -27.29% | 3 | 39 | 19.42% |
| HSY231229P00190000 | 2023-12-01 3:46PM EST | 2023-12-29 | 3.18 | 2.95 | 3.20 | -2.33 | -42.29% | 3 | 135 | 18.09% |
| HSY240105P00190000 | 2023-11-30 10:26AM EST | 2024-01-05 | 6.16 | 3.30 | 3.60 | 0.00 | - | 1 | 17 | 17.82% |
| HSY240119P00190000 | 2023-12-01 3:04PM EST | 2024-01-19 | 4.50 | 4.30 | 4.40 | -1.10 | -19.64% | 23 | 416 | 17.88% |
| HSY240216P00190000 | 2023-12-01 3:57PM EST | 2024-02-16 | 6.99 | 6.80 | 7.10 | -1.31 | -15.78% | 14 | 571 | 22.02% |
| HSY240517P00190000 | 2023-12-01 12:36PM EST | 2024-05-17 | 10.60 | 9.00 | 10.50 | -1.40 | -11.67% | 7 | 341 | 21.46% |
| HSY250117P00190000 | 2023-12-01 3:58PM EST | 2025-01-17 | 15.75 | 15.40 | 16.00 | -1.05 | -6.25% | 10 | 81 | 20.50% |
| HSY260116P00190000 | 2023-11-29 9:40AM EST | 2026-01-16 | 21.22 | 20.00 | 21.00 | 0.00 | - | 3 | 12 | 19.49% |
