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
59.156,71 -1.105,31 (-1,83%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00200000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 0.90 | 0.80 | 0.90 | -0.17 | -15.89% | 19 | 208 | 47.71% |
| HSY240510C00200000 | 2024-04-26 1:42PM EDT | 2024-05-10 | 1.15 | 1.10 | 1.25 | -0.30 | -20.69% | 6 | 127 | 37.67% |
| HSY240517C00200000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 1.41 | 1.30 | 1.55 | -0.09 | -6.00% | 6 | 1,870 | 33.28% |
| HSY240524C00200000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 1.65 | 1.45 | 1.65 | -0.54 | -24.66% | 5 | 31 | 29.51% |
| HSY240531C00200000 | 2024-04-26 12:08PM EDT | 2024-05-31 | 1.92 | 1.20 | 2.80 | -0.10 | -4.95% | 2 | 4 | 32.96% |
| HSY240621C00200000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 2.82 | 2.50 | 2.70 | +0.02 | +0.71% | 12 | 387 | 25.63% |
| HSY240719C00200000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 4.10 | 3.80 | 4.00 | -0.10 | -2.38% | 21 | 151 | 25.28% |
| HSY240816C00200000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 6.00 | 5.60 | 5.90 | 0.00 | - | 20 | 924 | 27.03% |
| HSY240920C00200000 | 2024-04-25 2:58PM EDT | 2024-09-20 | 6.85 | 6.60 | 6.90 | -0.05 | -0.72% | 1 | 260 | 25.88% |
| HSY241115C00200000 | 2024-04-22 10:32AM EDT | 2024-11-15 | 9.55 | 7.80 | 9.60 | 0.00 | - | 8 | 29 | 27.12% |
| HSY241220C00200000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 11.00 | 10.10 | 10.50 | 0.00 | - | 2 | 96 | 26.59% |
| HSY250117C00200000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 11.40 | 11.20 | 11.60 | -0.10 | -0.87% | 12 | 697 | 26.93% |
| HSY260116C00200000 | 2024-04-25 9:49AM EDT | 2026-01-16 | 22.50 | 21.20 | 22.10 | 0.00 | - | 5 | 254 | 28.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00200000 | 2024-04-15 10:31AM EDT | 2024-05-03 | 17.86 | 14.10 | 14.70 | 0.00 | - | 1 | 2 | 47.02% |
| HSY240510P00200000 | 2024-04-11 10:42AM EDT | 2024-05-10 | 12.40 | 12.70 | 15.60 | 0.00 | - | 1 | 3 | 42.80% |
| HSY240517P00200000 | 2024-04-25 2:20PM EDT | 2024-05-17 | 16.67 | 15.40 | 16.60 | +1.57 | +10.40% | 2 | 539 | 42.29% |
| HSY240621P00200000 | 2024-04-26 11:16AM EDT | 2024-06-21 | 15.60 | 15.60 | 16.90 | -0.70 | -4.29% | 59 | 196 | 27.16% |
| HSY240719P00200000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 17.30 | 16.90 | 19.00 | +0.20 | +1.17% | 2 | 41 | 28.96% |
| HSY240816P00200000 | 2024-04-22 10:28AM EDT | 2024-08-16 | 18.22 | 18.10 | 20.50 | 0.00 | - | 2 | 462 | 29.04% |
| HSY240920P00200000 | 2024-04-23 11:47AM EDT | 2024-09-20 | 18.60 | 18.50 | 19.70 | 0.00 | - | 1 | 166 | 23.52% |
| HSY241115P00200000 | 2024-04-23 1:59PM EDT | 2024-11-15 | 20.20 | 19.40 | 21.00 | 0.00 | - | 1 | 21 | 22.54% |
| HSY241220P00200000 | 2024-04-18 1:22PM EDT | 2024-12-20 | 23.60 | 21.20 | 21.80 | 0.00 | - | 1 | 12 | 22.22% |
| HSY250117P00200000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 24.00 | 21.00 | 23.60 | 0.00 | - | 1 | 659 | 23.98% |
| HSY260116P00200000 | 2024-04-15 2:51PM EDT | 2026-01-16 | 30.80 | 26.50 | 29.20 | 0.00 | - | 11 | 190 | 21.42% |
