Marchés français ouverture 4 h 58 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 604,67 +431,52 (+1,10 %) EUR/USD
1,0719 +0,0003 (+0,03 %) HANG SENG
18 036,80 -36,10 (-0,20 %) Bitcoin EUR
57 922,84 +1 433,32 (+2,54 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240719C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HSY240719C00160000 | 2024-05-24 10:29AM EDT | 160.00 | 42.02 | 21.10 | 25.00 | 0.00 | - | 1 | 42 | 0.00% |
| HSY240719C00165000 | 2024-06-21 10:17AM EDT | 165.00 | 19.61 | 20.10 | 23.80 | 0.00 | - | 2 | 3 | 56.18% |
| HSY240719C00170000 | 2024-06-17 2:47PM EDT | 170.00 | 15.55 | 15.20 | 18.50 | 0.00 | - | 4 | 5 | 45.07% |
| HSY240719C00175000 | 2024-06-24 1:18PM EDT | 175.00 | 12.70 | 11.70 | 12.80 | 0.00 | - | 5 | 32 | 31.26% |
| HSY240719C00180000 | 2024-06-25 9:55AM EDT | 180.00 | 9.59 | 7.80 | 9.70 | +0.99 | +11.51% | 5 | 63 | 33.68% |
| HSY240719C00185000 | 2024-06-25 12:19PM EDT | 185.00 | 5.00 | 4.70 | 5.00 | -0.33 | -6.19% | 8 | 384 | 23.85% |
| HSY240719C00190000 | 2024-06-25 3:28PM EDT | 190.00 | 2.75 | 2.45 | 2.70 | -0.49 | -15.12% | 44 | 507 | 23.12% |
| HSY240719C00195000 | 2024-06-25 2:32PM EDT | 195.00 | 1.26 | 1.15 | 1.35 | -0.34 | -21.25% | 58 | 391 | 23.15% |
| HSY240719C00200000 | 2024-06-25 2:50PM EDT | 200.00 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 45 | 876 | 24.15% |
| HSY240719C00210000 | 2024-06-25 2:32PM EDT | 210.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 20 | 969 | 27.74% |
| HSY240719C00220000 | 2024-06-25 2:24PM EDT | 220.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 4 | 417 | 34.62% |
| HSY240719C00230000 | 2024-06-13 1:50PM EDT | 230.00 | 0.12 | 0.05 | 2.20 | 0.00 | - | 3 | 547 | 58.94% |
| HSY240719C00240000 | 2024-06-10 9:50AM EDT | 240.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 43 | 100 | 52.05% |
| HSY240719C00250000 | 2024-06-25 1:04PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 42 | 50.10% |
| HSY240719C00260000 | 2024-06-25 11:50AM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 35 | 138 | 61.13% |
| HSY240719C00270000 | 2024-05-29 2:41PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.44% |
| HSY240719C00280000 | 2024-03-11 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240719P00125000 | 2024-04-10 2:22PM EDT | 125.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 2 | 91.80% |
| HSY240719P00130000 | 2024-06-25 12:11PM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 2 | 61.72% |
| HSY240719P00135000 | 2024-06-25 3:56PM EDT | 135.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 235 | 15 | 53.71% |
| HSY240719P00140000 | 2024-06-25 3:39PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 28 | 13 | 45.90% |
| HSY240719P00145000 | 2024-06-11 3:56PM EDT | 145.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 3 | 13 | 59.13% |
| HSY240719P00150000 | 2024-06-12 10:15AM EDT | 150.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 55.37% |
| HSY240719P00155000 | 2024-06-18 3:06PM EDT | 155.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 33 | 42.19% |
| HSY240719P00160000 | 2024-06-20 11:55AM EDT | 160.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 5 | 726 | 34.96% |
| HSY240719P00165000 | 2024-06-25 11:37AM EDT | 165.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 4 | 586 | 29.00% |
| HSY240719P00170000 | 2024-06-25 12:11PM EDT | 170.00 | 0.33 | 0.30 | 0.40 | +0.03 | +10.00% | 19 | 2,923 | 24.68% |
| HSY240719P00175000 | 2024-06-25 3:54PM EDT | 175.00 | 0.70 | 0.65 | 0.80 | +0.06 | +9.38% | 42 | 655 | 22.61% |
| HSY240719P00180000 | 2024-06-25 3:35PM EDT | 180.00 | 1.51 | 1.30 | 1.60 | +0.21 | +16.15% | 39 | 3,433 | 20.63% |
| HSY240719P00185000 | 2024-06-25 3:56PM EDT | 185.00 | 3.23 | 3.00 | 3.30 | +0.61 | +23.28% | 17 | 572 | 19.73% |
| HSY240719P00190000 | 2024-06-25 12:12PM EDT | 190.00 | 5.80 | 5.80 | 6.10 | +0.10 | +1.75% | 6 | 226 | 19.29% |
| HSY240719P00195000 | 2024-06-25 12:53PM EDT | 195.00 | 9.80 | 7.60 | 10.90 | +0.40 | +4.26% | 26 | 847 | 26.36% |
| HSY240719P00200000 | 2024-06-25 11:14AM EDT | 200.00 | 13.44 | 12.60 | 16.10 | +0.34 | +2.60% | 1 | 209 | 34.94% |
| HSY240719P00210000 | 2024-06-18 2:47PM EDT | 210.00 | 27.00 | 22.00 | 25.80 | 0.00 | - | 15 | 2 | 45.14% |
| HSY240719P00220000 | 2024-06-10 9:30AM EDT | 220.00 | 24.01 | 31.50 | 36.20 | 0.00 | - | 5 | 0 | 59.69% |
| HSY240719P00230000 | 2024-05-31 10:25AM EDT | 230.00 | 36.00 | 41.50 | 46.20 | 0.00 | - | 3 | 0 | 69.82% |
