Marchés français ouverture 4 h 26 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 289,05 +15,00 (+0,04 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
17 989,36 +226,33 (+1,27 %) Bitcoin EUR
53 415,29 -2 299,39 (-4,13 %)
The Hershey Company (HSY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00160000 | 2024-04-25 11:39AM EDT | 160.00 | 26.20 | 31.80 | 36.40 | 0.00 | - | - | 0 | 154.88% |
| HSY240503C00165000 | 2024-04-23 3:15PM EDT | 165.00 | 22.92 | 27.10 | 30.70 | 0.00 | - | - | 11 | 117.58% |
| HSY240503C00167500 | 2024-04-25 9:36AM EDT | 167.50 | 21.30 | 24.20 | 28.80 | 0.00 | - | - | 2 | 116.99% |
| HSY240503C00170000 | 2024-05-01 10:40AM EDT | 170.00 | 22.45 | 23.30 | 25.50 | +4.65 | +26.12% | 1 | 3 | 129.79% |
| HSY240503C00172500 | 2024-04-18 10:06AM EDT | 172.50 | 12.50 | 19.70 | 23.20 | 0.00 | - | - | 3 | 93.75% |
| HSY240503C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 12.60 | 17.60 | 20.90 | 0.00 | - | 20 | 42 | 100.88% |
| HSY240503C00177500 | 2024-04-30 12:47PM EDT | 177.50 | 19.56 | 16.10 | 17.90 | 0.00 | - | 7 | 3 | 99.90% |
| HSY240503C00180000 | 2024-05-01 10:52AM EDT | 180.00 | 13.40 | 14.10 | 16.00 | -2.93 | -17.94% | 2 | 42 | 105.18% |
| HSY240503C00182500 | 2024-05-01 10:32AM EDT | 182.50 | 11.13 | 11.90 | 12.70 | +0.23 | +2.11% | 2 | 25 | 85.30% |
| HSY240503C00185000 | 2024-04-30 12:34PM EDT | 185.00 | 9.50 | 10.10 | 10.60 | -2.90 | -23.39% | 1 | 92 | 85.79% |
| HSY240503C00187500 | 2024-05-01 11:49AM EDT | 187.50 | 8.97 | 8.30 | 8.70 | -1.99 | -18.16% | 30 | 152 | 84.81% |
| HSY240503C00190000 | 2024-05-01 2:37PM EDT | 190.00 | 7.06 | 6.60 | 7.00 | -0.94 | -11.75% | 37 | 286 | 83.35% |
| HSY240503C00192500 | 2024-05-01 3:47PM EDT | 192.50 | 5.40 | 5.20 | 5.50 | -0.20 | -3.57% | 89 | 295 | 82.89% |
| HSY240503C00195000 | 2024-05-01 3:56PM EDT | 195.00 | 3.95 | 3.90 | 4.20 | -1.05 | -21.00% | 43 | 377 | 81.40% |
| HSY240503C00197500 | 2024-05-01 3:59PM EDT | 197.50 | 2.90 | 2.85 | 3.00 | -0.80 | -21.62% | 16 | 244 | 79.25% |
| HSY240503C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 2.00 | 1.95 | 2.15 | -0.89 | -30.80% | 43 | 349 | 77.73% |
| HSY240503C00202500 | 2024-05-01 2:49PM EDT | 202.50 | 1.57 | 1.35 | 1.50 | -0.42 | -21.11% | 15 | 126 | 77.44% |
| HSY240503C00205000 | 2024-05-01 3:06PM EDT | 205.00 | 0.95 | 0.85 | 0.95 | -0.19 | -16.67% | 18 | 195 | 75.44% |
| HSY240503C00207500 | 2024-05-01 3:55PM EDT | 207.50 | 0.55 | 0.50 | 0.65 | -0.45 | -45.00% | 41 | 67 | 75.00% |
| HSY240503C00210000 | 2024-05-01 3:10PM EDT | 210.00 | 0.35 | 0.25 | 0.40 | -0.25 | -41.67% | 20 | 60 | 73.14% |
| HSY240503C00215000 | 2024-05-01 10:40AM EDT | 215.00 | 0.11 | 0.05 | 0.20 | -0.24 | -68.57% | 11 | 103 | 74.22% |
| HSY240503C00220000 | 2024-04-30 11:48AM EDT | 220.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 18 | 19 | 84.57% |
| HSY240503C00225000 | 2024-04-15 2:10PM EDT | 225.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 112.60% |
| HSY240503C00230000 | 2024-04-22 3:02PM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 153.03% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00155000 | 2024-04-12 3:07PM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 173.63% |
| HSY240503P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.25 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 183.01% |
| HSY240503P00160000 | 2024-04-29 12:10PM EDT | 160.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 113 | 165.53% |
| HSY240503P00162500 | 2024-04-29 3:21PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 95.31% |
| HSY240503P00165000 | 2024-04-30 2:09PM EDT | 165.00 | 0.04 | 0.00 | 0.25 | +0.01 | +33.33% | 1 | 27 | 108.79% |
| HSY240503P00167500 | 2024-05-01 10:16AM EDT | 167.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 87.50% |
| HSY240503P00170000 | 2024-05-01 10:22AM EDT | 170.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 2 | 152 | 88.09% |
| HSY240503P00172500 | 2024-05-01 11:38AM EDT | 172.50 | 0.12 | 0.10 | 0.30 | -0.01 | -7.69% | 30 | 47 | 89.84% |
| HSY240503P00175000 | 2024-05-01 3:36PM EDT | 175.00 | 0.25 | 0.25 | 0.30 | +0.02 | +8.70% | 74 | 315 | 85.94% |
| HSY240503P00177500 | 2024-05-01 1:54PM EDT | 177.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 24 | 151 | 84.33% |
| HSY240503P00180000 | 2024-05-01 3:12PM EDT | 180.00 | 0.65 | 0.65 | 0.75 | +0.08 | +14.04% | 162 | 524 | 84.77% |
| HSY240503P00182500 | 2024-05-01 3:35PM EDT | 182.50 | 1.05 | 0.95 | 1.15 | +0.17 | +19.32% | 7 | 182 | 83.89% |
| HSY240503P00185000 | 2024-05-01 3:54PM EDT | 185.00 | 1.60 | 1.45 | 1.60 | +0.15 | +10.34% | 79 | 369 | 82.86% |
| HSY240503P00187500 | 2024-05-01 3:50PM EDT | 187.50 | 2.20 | 2.10 | 2.30 | +0.50 | +29.41% | 40 | 256 | 82.76% |
| HSY240503P00190000 | 2024-05-01 3:47PM EDT | 190.00 | 2.95 | 2.90 | 3.10 | +0.32 | +12.17% | 47 | 368 | 81.49% |
| HSY240503P00192500 | 2024-05-01 2:44PM EDT | 192.50 | 3.70 | 3.90 | 4.20 | +1.00 | +37.04% | 59 | 29 | 81.13% |
| HSY240503P00195000 | 2024-05-01 11:35AM EDT | 195.00 | 6.20 | 5.10 | 5.40 | +1.73 | +38.70% | 14 | 80 | 79.64% |
| HSY240503P00200000 | 2024-04-30 2:27PM EDT | 200.00 | 8.20 | 8.10 | 8.50 | +1.20 | +17.14% | 3 | 9 | 76.76% |
| HSY240503P00205000 | 2024-04-11 9:32AM EDT | 205.00 | 14.20 | 10.10 | 12.40 | 0.00 | - | 1 | 1 | 80.96% |
| HSY240503P00210000 | 2024-03-26 11:17AM EDT | 210.00 | 17.91 | 22.60 | 24.80 | 0.00 | - | 2 | 0 | 236.52% |
