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
60.198,02 +642,66 (+1,08%)
The Hershey Company (HSY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419C00190000 | 2024-04-19 3:24PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 37 | 852 | 29.49% |
| HSY240426C00190000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.77 | 0.70 | 0.85 | -0.23 | -23.00% | 168 | 272 | 23.66% |
| HSY240503C00190000 | 2024-04-19 10:31AM EDT | 2024-05-03 | 3.45 | 3.30 | 3.60 | +0.40 | +13.11% | 10 | 41 | 37.93% |
| HSY240510C00190000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 4.20 | 3.90 | 4.30 | +0.60 | +16.67% | 14 | 21 | 35.34% |
| HSY240517C00190000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 4.58 | 4.30 | 4.60 | +0.27 | +6.26% | 24 | 877 | 32.26% |
| HSY240524C00190000 | 2024-04-19 2:02PM EDT | 2024-05-24 | 4.50 | 3.70 | 5.20 | +0.15 | +3.45% | 3 | 13 | 31.62% |
| HSY240621C00190000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 6.20 | 5.90 | 6.20 | +0.30 | +5.08% | 7 | 117 | 27.01% |
| HSY240719C00190000 | 2024-04-19 12:35PM EDT | 2024-07-19 | 7.30 | 7.40 | 7.70 | +0.90 | +14.06% | 4 | 59 | 26.62% |
| HSY240816C00190000 | 2024-04-18 11:39AM EDT | 2024-08-16 | 8.60 | 9.40 | 9.70 | 0.00 | - | 2 | 216 | 28.06% |
| HSY240920C00190000 | 2024-04-19 11:26AM EDT | 2024-09-20 | 10.20 | 10.50 | 10.90 | +0.40 | +4.08% | 1 | 120 | 27.19% |
| HSY241220C00190000 | 2024-04-16 9:58AM EDT | 2024-12-20 | 13.00 | 14.20 | 14.80 | 0.00 | - | 7 | 21 | 28.02% |
| HSY250117C00190000 | 2024-04-19 2:26PM EDT | 2025-01-17 | 16.10 | 15.40 | 16.00 | +1.50 | +10.27% | 9 | 374 | 28.43% |
| HSY260116C00190000 | 2024-04-19 12:43PM EDT | 2026-01-16 | 25.90 | 25.50 | 26.40 | +1.15 | +4.65% | 1 | 101 | 29.31% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240419P00190000 | 2024-04-19 3:25PM EDT | 2024-04-19 | 5.10 | 4.50 | 6.30 | -0.80 | -13.56% | 58 | 687 | 50.98% |
| HSY240426P00190000 | 2024-04-19 11:54AM EDT | 2024-04-26 | 6.40 | 5.40 | 5.70 | +0.47 | +7.93% | 20 | 517 | 22.07% |
| HSY240503P00190000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 8.00 | 7.80 | 8.30 | -2.17 | -21.34% | 25 | 310 | 35.96% |
| HSY240510P00190000 | 2024-04-16 3:05PM EDT | 2024-05-10 | 9.35 | 8.20 | 8.70 | -0.25 | -2.60% | 1 | 49 | 32.02% |
| HSY240517P00190000 | 2024-04-19 3:21PM EDT | 2024-05-17 | 9.20 | 8.60 | 9.10 | +0.20 | +2.22% | 18 | 1,308 | 29.89% |
| HSY240524P00190000 | 2024-04-16 9:59AM EDT | 2024-05-24 | 12.37 | 9.20 | 10.30 | 0.00 | - | 1 | 18 | 32.15% |
| HSY240531P00190000 | 2024-04-17 10:41AM EDT | 2024-05-31 | 12.50 | 9.50 | 10.40 | 0.00 | - | 1 | 13 | 29.83% |
| HSY240621P00190000 | 2024-04-19 3:24PM EDT | 2024-06-21 | 10.80 | 10.60 | 10.90 | -1.20 | -10.00% | 18 | 219 | 26.10% |
| HSY240719P00190000 | 2024-04-18 3:30PM EDT | 2024-07-19 | 12.40 | 11.40 | 11.70 | +0.60 | +5.08% | 1 | 65 | 23.96% |
| HSY240816P00190000 | 2024-04-17 11:35AM EDT | 2024-08-16 | 15.40 | 12.80 | 13.20 | 0.00 | - | 1 | 203 | 24.56% |
| HSY240920P00190000 | 2024-04-18 11:52AM EDT | 2024-09-20 | 15.10 | 13.90 | 14.60 | 0.00 | - | 1 | 128 | 24.54% |
| HSY241115P00190000 | 2024-04-12 12:45PM EDT | 2024-11-15 | 16.10 | 15.60 | 17.60 | 0.00 | - | 1 | 29 | 26.39% |
| HSY241220P00190000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 16.80 | 16.60 | 17.70 | +1.10 | +7.01% | 7 | 31 | 24.61% |
| HSY250117P00190000 | 2024-04-15 10:50AM EDT | 2025-01-17 | 18.60 | 17.20 | 18.70 | 0.00 | - | 4 | 371 | 24.88% |
| HSY260116P00190000 | 2024-04-09 12:38PM EDT | 2026-01-16 | 21.33 | 23.90 | 24.80 | 0.00 | - | 2 | 64 | 22.57% |
