Marchés français ouverture 5 h 10 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 562,19 +389,04 (+0,99 %) EUR/USD
1,0716 0,0000 (-0,00 %) HANG SENG
17 986,30 -86,60 (-0,48 %) Bitcoin EUR
57 849,93 +1 541,67 (+2,74 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816C00095000 | 2024-01-05 1:54PM EDT | 95.00 | 93.40 | 101.30 | 105.90 | 0.00 | - | 1 | 1 | 221.96% |
| HSY240816C00140000 | 2024-03-20 11:31AM EDT | 140.00 | 62.00 | 45.60 | 49.50 | 0.00 | - | 1 | 1 | 58.12% |
| HSY240816C00150000 | 2024-06-17 3:01PM EDT | 150.00 | 34.98 | 35.00 | 39.60 | 0.00 | - | 1 | 2 | 61.34% |
| HSY240816C00160000 | 2024-06-10 11:10AM EDT | 160.00 | 33.50 | 25.50 | 29.80 | 0.00 | - | 2 | 8 | 49.71% |
| HSY240816C00165000 | 2024-06-24 9:38AM EDT | 165.00 | 23.00 | 21.50 | 25.50 | 0.00 | - | 2 | 4 | 46.72% |
| HSY240816C00170000 | 2024-06-24 9:34AM EDT | 170.00 | 17.70 | 17.20 | 20.80 | 0.00 | - | 3 | 15 | 41.36% |
| HSY240816C00175000 | 2024-06-21 1:48PM EDT | 175.00 | 11.85 | 13.10 | 16.00 | 0.00 | - | 1 | 32 | 35.23% |
| HSY240816C00180000 | 2024-06-25 11:39AM EDT | 180.00 | 11.50 | 10.70 | 11.50 | -0.70 | -5.74% | 1 | 87 | 29.79% |
| HSY240816C00185000 | 2024-06-25 3:55PM EDT | 185.00 | 7.80 | 7.80 | 8.40 | -0.60 | -7.14% | 35 | 374 | 28.41% |
| HSY240816C00190000 | 2024-06-25 3:51PM EDT | 190.00 | 5.60 | 5.40 | 5.60 | -0.50 | -8.20% | 104 | 348 | 26.38% |
| HSY240816C00195000 | 2024-06-25 3:21PM EDT | 195.00 | 3.60 | 3.50 | 3.80 | -0.40 | -10.00% | 32 | 480 | 26.09% |
| HSY240816C00200000 | 2024-06-25 3:29PM EDT | 200.00 | 2.40 | 2.30 | 2.50 | -0.20 | -7.69% | 41 | 2,041 | 25.97% |
| HSY240816C00210000 | 2024-06-25 2:37PM EDT | 210.00 | 1.00 | 0.95 | 1.15 | -0.15 | -13.04% | 34 | 949 | 27.06% |
| HSY240816C00220000 | 2024-06-25 10:48AM EDT | 220.00 | 0.52 | 0.40 | 0.60 | +0.02 | +4.00% | 3 | 1,077 | 29.05% |
| HSY240816C00230000 | 2024-06-24 9:44AM EDT | 230.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 348 | 33.52% |
| HSY240816C00240000 | 2024-06-20 12:31PM EDT | 240.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 9 | 77 | 37.13% |
| HSY240816C00250000 | 2024-06-14 1:24PM EDT | 250.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 1 | 54 | 40.92% |
| HSY240816C00260000 | 2024-05-17 12:49PM EDT | 260.00 | 0.39 | 0.00 | 1.05 | 0.00 | - | 1 | 65 | 55.35% |
| HSY240816C00270000 | 2024-02-22 3:47PM EDT | 270.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 52.30% |
| HSY240816C00280000 | 2024-02-09 11:28AM EDT | 280.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 3 | 51.37% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816P00100000 | 2024-03-25 10:46AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 82.81% |
| HSY240816P00105000 | 2024-02-15 12:40PM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 80.81% |
| HSY240816P00110000 | 2024-04-02 1:49PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 71.44% |
| HSY240816P00115000 | 2024-04-10 12:40PM EDT | 115.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 79.35% |
| HSY240816P00120000 | 2024-03-11 9:30AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HSY240816P00125000 | 2024-02-13 2:05PM EDT | 125.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 27 | 53.22% |
| HSY240816P00130000 | 2024-05-10 9:38AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 51.22% |
| HSY240816P00135000 | 2024-05-17 9:41AM EDT | 135.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 2 | 19 | 52.86% |
| HSY240816P00140000 | 2024-05-17 9:41AM EDT | 140.00 | 0.33 | 0.05 | 1.50 | 0.00 | - | 2 | 31 | 56.87% |
| HSY240816P00145000 | 2024-05-03 11:28AM EDT | 145.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 3 | 30 | 42.68% |
| HSY240816P00150000 | 2024-06-24 2:34PM EDT | 150.00 | 0.23 | 0.10 | 0.60 | 0.00 | - | 22 | 146 | 36.65% |
| HSY240816P00155000 | 2024-06-17 3:16PM EDT | 155.00 | 0.66 | 0.35 | 0.80 | 0.00 | - | 22 | 233 | 34.35% |
| HSY240816P00160000 | 2024-06-25 1:19PM EDT | 160.00 | 0.65 | 0.55 | 0.70 | +0.08 | +14.04% | 4 | 837 | 28.64% |
| HSY240816P00165000 | 2024-06-25 12:50PM EDT | 165.00 | 0.99 | 0.95 | 1.05 | +0.09 | +10.00% | 2 | 306 | 26.92% |
| HSY240816P00170000 | 2024-06-25 2:11PM EDT | 170.00 | 1.63 | 1.55 | 1.70 | +0.23 | +16.43% | 5 | 639 | 25.93% |
| HSY240816P00175000 | 2024-06-25 3:17PM EDT | 175.00 | 2.45 | 2.45 | 2.65 | +0.25 | +11.36% | 32 | 485 | 24.87% |
| HSY240816P00180000 | 2024-06-25 12:32PM EDT | 180.00 | 3.96 | 3.80 | 4.00 | +0.56 | +16.47% | 20 | 745 | 23.74% |
| HSY240816P00185000 | 2024-06-25 3:00PM EDT | 185.00 | 5.70 | 5.70 | 6.00 | +0.60 | +11.76% | 6 | 457 | 23.11% |
| HSY240816P00190000 | 2024-06-25 11:52AM EDT | 190.00 | 8.00 | 8.30 | 8.70 | +0.20 | +2.56% | 18 | 487 | 22.82% |
| HSY240816P00195000 | 2024-06-25 1:39PM EDT | 195.00 | 12.00 | 11.50 | 12.00 | +0.90 | +8.11% | 13 | 563 | 22.58% |
| HSY240816P00200000 | 2024-06-24 3:57PM EDT | 200.00 | 14.30 | 13.20 | 15.90 | 0.00 | - | 6 | 773 | 22.77% |
| HSY240816P00210000 | 2024-06-24 11:17AM EDT | 210.00 | 24.00 | 22.00 | 26.50 | 0.00 | - | 5 | 245 | 34.52% |
| HSY240816P00220000 | 2024-06-20 2:17PM EDT | 220.00 | 37.90 | 31.60 | 36.20 | 0.00 | - | 32 | 12 | 40.56% |
| HSY240816P00230000 | 2024-06-25 9:32AM EDT | 230.00 | 39.43 | 41.50 | 46.20 | -5.70 | -12.63% | 3 | 0 | 47.45% |
| HSY240816P00240000 | 2024-02-28 1:40PM EDT | 240.00 | 55.68 | 43.10 | 47.60 | 0.00 | - | 2 | 0 | 0.00% |
