Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
32.264,53 -306,50 (-0,94%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
25.016,37 -370,53 (-1,46%) CMC Crypto 200
567,45 -8,81 (-1,53%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
The Hershey Company (HSY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY230922C00220000 | 2023-09-20 10:11AM EDT | 2023-09-22 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 157 | 52.73% |
| HSY230929C00220000 | 2023-09-20 2:32PM EDT | 2023-09-29 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 363 | 25.39% |
| HSY231006C00220000 | 2023-09-21 12:52PM EDT | 2023-10-06 | 0.47 | 0.30 | 0.45 | -0.53 | -53.00% | 1 | 29 | 21.49% |
| HSY231013C00220000 | 2023-09-20 3:25PM EDT | 2023-10-13 | 0.94 | 0.55 | 0.75 | 0.00 | - | 56 | 72 | 20.59% |
| HSY231020C00220000 | 2023-09-21 2:50PM EDT | 2023-10-20 | 1.06 | 0.85 | 1.00 | -0.24 | -18.46% | 19 | 1,689 | 19.73% |
| HSY231027C00220000 | 2023-09-21 9:30AM EDT | 2023-10-27 | 1.90 | 1.45 | 1.55 | -0.05 | -2.56% | 1 | 382 | 20.84% |
| HSY231117C00220000 | 2023-09-21 3:42PM EDT | 2023-11-17 | 2.85 | 2.55 | 2.75 | -0.55 | -16.18% | 167 | 1,025 | 21.25% |
| HSY240119C00220000 | 2023-09-21 3:56PM EDT | 2024-01-19 | 5.37 | 5.20 | 5.40 | -0.78 | -12.68% | 5 | 819 | 20.95% |
| HSY240216C00220000 | 2023-09-21 2:22PM EDT | 2024-02-16 | 7.40 | 6.80 | 7.10 | +0.10 | +1.37% | 7 | 113 | 22.29% |
| HSY240517C00220000 | 2023-09-21 11:24AM EDT | 2024-05-17 | 11.80 | 9.60 | 11.00 | +0.90 | +8.26% | 2 | 105 | 23.54% |
| HSY250117C00220000 | 2023-09-18 11:11AM EDT | 2025-01-17 | 20.20 | 17.20 | 20.00 | 0.00 | - | 2 | 96 | 26.01% |
| HSY260116C00220000 | 2023-09-20 3:27PM EDT | 2026-01-16 | 29.50 | 27.90 | 28.50 | 0.00 | - | 1 | 3 | 26.36% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY230922P00220000 | 2023-09-21 12:32PM EDT | 2023-09-22 | 10.10 | 10.00 | 13.30 | +1.60 | +18.82% | 3 | 1 | 121.78% |
| HSY230929P00220000 | 2023-09-15 9:32AM EDT | 2023-09-29 | 6.50 | 11.50 | 13.10 | 0.00 | - | 2 | 11 | 40.70% |
| HSY231006P00220000 | 2023-09-07 10:08AM EDT | 2023-10-06 | 8.50 | 11.60 | 12.70 | 0.00 | - | 2 | 3 | 25.98% |
| HSY231013P00220000 | 2023-09-15 1:00PM EDT | 2023-10-13 | 8.00 | 10.40 | 12.90 | 0.00 | - | 1 | 4 | 23.05% |
| HSY231020P00220000 | 2023-09-21 3:17PM EDT | 2023-10-20 | 10.76 | 12.00 | 13.60 | +3.06 | +39.74% | 12 | 110 | 24.39% |
| HSY231027P00220000 | 2023-09-15 9:46AM EDT | 2023-10-27 | 8.80 | 11.40 | 13.90 | 0.00 | - | 1 | 5 | 23.41% |
| HSY231117P00220000 | 2023-09-21 11:04AM EDT | 2023-11-17 | 11.20 | 13.10 | 14.00 | +0.80 | +7.69% | 5 | 649 | 19.00% |
| HSY240119P00220000 | 2023-09-20 11:47AM EDT | 2024-01-19 | 12.20 | 14.60 | 15.10 | 0.00 | - | 2 | 1,047 | 15.91% |
| HSY240216P00220000 | 2023-09-21 1:38PM EDT | 2024-02-16 | 14.60 | 15.50 | 16.00 | +1.40 | +10.61% | 21 | 228 | 16.28% |
| HSY240517P00220000 | 2023-09-15 3:46PM EDT | 2024-05-17 | 14.35 | 17.50 | 18.10 | 0.00 | - | - | 1 | 16.22% |
| HSY250117P00220000 | 2023-09-18 10:58AM EDT | 2025-01-17 | 19.82 | 21.70 | 22.40 | 0.00 | - | 20 | 54 | 16.08% |
