Marchés français ouverture 41 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 733,88 +560,73 (+1,43 %) EUR/USD
1,0703 -0,0013 (-0,12 %) HANG SENG
18 109,80 +36,90 (+0,20 %) Bitcoin EUR
57 598,75 +560,04 (+0,98 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240628C00172500 | 2024-06-20 1:36PM EDT | 172.50 | 10.55 | 11.80 | 15.50 | 0.00 | - | - | 8 | 53.52% |
| HSY240628C00175000 | 2024-06-24 9:55AM EDT | 175.00 | 13.10 | 9.70 | 12.90 | 0.00 | - | 3 | 0 | 51.27% |
| HSY240628C00180000 | 2024-06-24 10:29AM EDT | 180.00 | 7.70 | 6.00 | 7.40 | 0.00 | - | 4 | 8 | 56.13% |
| HSY240628C00182500 | 2024-06-25 10:43AM EDT | 182.50 | 5.10 | 3.90 | 4.30 | 0.00 | - | 25 | 76 | 32.67% |
| HSY240628C00185000 | 2024-06-25 2:33PM EDT | 185.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 15 | 240 | 28.39% |
| HSY240628C00187500 | 2024-06-25 3:13PM EDT | 187.50 | 1.23 | 0.95 | 1.25 | 0.00 | - | 25 | 282 | 28.71% |
| HSY240628C00190000 | 2024-06-25 2:46PM EDT | 190.00 | 0.54 | 0.40 | 0.60 | 0.00 | - | 100 | 288 | 29.66% |
| HSY240628C00192500 | 2024-06-25 11:54AM EDT | 192.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 67 | 118 | 31.74% |
| HSY240628C00195000 | 2024-06-25 2:50PM EDT | 195.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 93 | 107 | 33.79% |
| HSY240628C00197500 | 2024-06-25 11:57AM EDT | 197.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 123 | 37.60% |
| HSY240628C00200000 | 2024-06-25 10:50AM EDT | 200.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 21 | 74 | 39.06% |
| HSY240628C00202500 | 2024-06-25 10:50AM EDT | 202.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 49.90% |
| HSY240628C00205000 | 2024-06-24 9:31AM EDT | 205.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 42 | 55.66% |
| HSY240628C00207500 | 2024-06-24 10:14AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| HSY240628C00210000 | 2024-06-24 2:48PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 57 | 55.47% |
| HSY240628C00215000 | 2024-06-24 9:52AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 288 | 467 | 64.84% |
| HSY240628C00217500 | 2024-06-24 9:52AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 68 | 69.14% |
| HSY240628C00220000 | 2024-06-24 9:49AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 190 | 73.44% |
| HSY240628C00222500 | 2024-06-24 9:49AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 140 | 78.13% |
| HSY240628C00225000 | 2024-06-18 10:27AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 128 | 82.03% |
| HSY240628C00230000 | 2024-06-18 9:43AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 53 | 132.13% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240628P00145000 | 2024-06-18 1:53PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 31 | 156.64% |
| HSY240628P00150000 | 2024-06-20 2:41PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 92.97% |
| HSY240628P00155000 | 2024-06-18 10:31AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 120.90% |
| HSY240628P00160000 | 2024-06-24 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 103.42% |
| HSY240628P00165000 | 2024-06-24 9:44AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 107 | 55.47% |
| HSY240628P00167500 | 2024-06-24 11:22AM EDT | 167.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 77.44% |
| HSY240628P00170000 | 2024-06-25 1:36PM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 59.96% |
| HSY240628P00172500 | 2024-06-25 12:29PM EDT | 172.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 45.41% |
| HSY240628P00175000 | 2024-06-25 10:30AM EDT | 175.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 141 | 41.21% |
| HSY240628P00177500 | 2024-06-25 3:43PM EDT | 177.50 | 0.12 | 0.10 | 0.20 | 0.00 | - | 3 | 136 | 35.65% |
| HSY240628P00180000 | 2024-06-25 2:03PM EDT | 180.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 28 | 308 | 30.47% |
| HSY240628P00182500 | 2024-06-25 3:30PM EDT | 182.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 49 | 230 | 27.34% |
| HSY240628P00185000 | 2024-06-25 3:56PM EDT | 185.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 48 | 266 | 25.66% |
| HSY240628P00187500 | 2024-06-25 3:50PM EDT | 187.50 | 2.45 | 2.40 | 2.70 | 0.00 | - | 20 | 50 | 26.66% |
| HSY240628P00190000 | 2024-06-25 1:42PM EDT | 190.00 | 4.80 | 2.95 | 5.30 | 0.00 | - | 14 | 184 | 41.19% |
| HSY240628P00192500 | 2024-06-21 2:11PM EDT | 192.50 | 9.60 | 5.00 | 7.50 | 0.00 | - | 1 | 4 | 46.58% |
| HSY240628P00195000 | 2024-06-24 9:48AM EDT | 195.00 | 7.97 | 7.50 | 10.30 | 0.00 | - | 2 | 36 | 62.84% |
| HSY240628P00200000 | 2024-06-25 10:50AM EDT | 200.00 | 12.70 | 12.20 | 15.90 | 0.00 | - | 1 | 5 | 94.73% |
| HSY240628P00202500 | 2024-06-11 10:14AM EDT | 202.50 | 13.21 | 16.00 | 18.10 | 0.00 | - | - | 0 | 68.65% |
| HSY240628P00205000 | 2024-06-25 11:42AM EDT | 205.00 | 18.10 | 17.20 | 21.50 | 0.00 | - | 1 | 5 | 66.99% |
| HSY240628P00210000 | 2024-05-30 11:57AM EDT | 210.00 | 16.91 | 22.90 | 26.40 | 0.00 | - | 2 | 5 | 93.65% |
| HSY240628P00220000 | 2024-05-30 1:55PM EDT | 220.00 | 26.25 | 32.60 | 36.00 | 0.00 | - | 1 | 1 | 99.51% |
