La bourse est fermée
Dow Jones
39 136,17 +24,01 (+0,06 %) Nasdaq
17 770,29 +52,63 (+0,30 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0680 -0,0035 (-0,33 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 201,80 -765,75 (-1,32 %)
The Hershey Company (HSY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705C00172500 | 2024-06-21 2:46PM EDT | 172.50 | 10.20 | 10.80 | 12.00 | 0.00 | - | 2 | 2 | 37.57% |
| HSY240705C00180000 | 2024-06-21 12:42PM EDT | 180.00 | 4.15 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 23.83% |
| HSY240705C00182500 | 2024-06-26 2:29PM EDT | 182.50 | 3.30 | 3.00 | 3.20 | -2.90 | -46.77% | 3 | 40 | 21.72% |
| HSY240705C00185000 | 2024-06-26 3:18PM EDT | 185.00 | 1.85 | 1.70 | 1.90 | -1.35 | -42.19% | 48 | 19 | 20.92% |
| HSY240705C00187500 | 2024-06-26 2:40PM EDT | 187.50 | 1.14 | 0.95 | 1.05 | -0.86 | -43.00% | 38 | 42 | 20.76% |
| HSY240705C00190000 | 2024-06-26 12:59PM EDT | 190.00 | 0.65 | 0.50 | 0.60 | -0.55 | -45.83% | 108 | 102 | 21.63% |
| HSY240705C00192500 | 2024-06-26 3:24PM EDT | 192.50 | 0.29 | 0.25 | 0.35 | -0.36 | -49.32% | 23 | 76 | 22.75% |
| HSY240705C00195000 | 2024-06-26 1:41PM EDT | 195.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 5 | 72 | 24.95% |
| HSY240705C00197500 | 2024-06-24 12:34PM EDT | 197.50 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2 | 7 | 28.91% |
| HSY240705C00200000 | 2024-06-26 1:41PM EDT | 200.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 5 | 43 | 27.44% |
| HSY240705C00202500 | 2024-06-24 3:35PM EDT | 202.50 | 0.14 | 0.05 | 0.25 | 0.00 | - | 18 | 15 | 36.33% |
| HSY240705C00205000 | 2024-06-21 10:15AM EDT | 205.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 32 | 36.23% |
| HSY240705C00210000 | 2024-06-26 12:56PM EDT | 210.00 | 0.05 | 0.05 | 0.60 | -0.04 | -44.44% | 4 | 23 | 56.10% |
| HSY240705C00215000 | 2024-06-24 9:42AM EDT | 215.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 70 | 108 | 41.41% |
| HSY240705C00220000 | 2024-06-25 2:24PM EDT | 220.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 248 | 270 | 46.68% |
| HSY240705C00225000 | 2024-06-25 12:18PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 70.02% |
| HSY240705C00230000 | 2024-06-24 9:41AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 33 | 52.34% |
| HSY240705C00235000 | 2024-06-24 9:58AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 56.64% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240705P00149000 | 2024-06-24 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 126 | 50.00% |
| HSY240705P00150000 | 2024-06-25 11:57AM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 65 | 64.55% |
| HSY240705P00160000 | 2024-06-20 10:14AM EDT | 160.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 53.66% |
| HSY240705P00165000 | 2024-06-25 9:30AM EDT | 165.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 35.94% |
| HSY240705P00167500 | 2024-06-24 12:02PM EDT | 167.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 29.49% |
| HSY240705P00170000 | 2024-06-25 9:49AM EDT | 170.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 113 | 29.10% |
| HSY240705P00172500 | 2024-06-26 2:33PM EDT | 172.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 24.61% |
| HSY240705P00175000 | 2024-06-26 10:02AM EDT | 175.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 2 | 135 | 22.22% |
| HSY240705P00177500 | 2024-06-26 3:17PM EDT | 177.50 | 0.45 | 0.40 | 0.50 | +0.09 | +25.00% | 6 | 25 | 20.26% |
| HSY240705P00180000 | 2024-06-26 2:00PM EDT | 180.00 | 0.94 | 0.85 | 0.95 | +0.39 | +70.91% | 10 | 107 | 19.26% |
| HSY240705P00182500 | 2024-06-26 2:55PM EDT | 182.50 | 1.50 | 1.60 | 1.70 | +0.30 | +25.00% | 45 | 42 | 18.19% |
| HSY240705P00185000 | 2024-06-26 3:01PM EDT | 185.00 | 2.83 | 2.80 | 3.00 | +0.81 | +40.10% | 27 | 101 | 18.24% |
| HSY240705P00187500 | 2024-06-26 9:52AM EDT | 187.50 | 4.52 | 4.40 | 4.80 | +0.97 | +27.32% | 11 | 42 | 19.07% |
| HSY240705P00190000 | 2024-06-25 9:59AM EDT | 190.00 | 3.70 | 5.60 | 6.90 | 0.00 | - | 15 | 86 | 20.02% |
| HSY240705P00195000 | 2024-06-25 11:42AM EDT | 195.00 | 8.41 | 11.10 | 12.70 | 0.00 | - | 1 | 30 | 40.60% |
| HSY240705P00200000 | 2024-06-12 2:03PM EDT | 200.00 | 12.38 | 14.30 | 17.30 | 0.00 | - | 15 | 5 | 44.92% |
| HSY240705P00205000 | 2024-05-31 1:15PM EDT | 205.00 | 10.39 | 19.40 | 22.90 | 0.00 | - | 10 | 5 | 62.67% |
| HSY240705P00210000 | 2024-06-05 10:21AM EDT | 210.00 | 13.80 | 24.50 | 27.00 | 0.00 | - | 1 | 1 | 55.66% |
| HSY240705P00220000 | 2024-06-12 2:36PM EDT | 220.00 | 32.20 | 34.30 | 37.80 | 0.00 | - | - | 0 | 85.99% |
