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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920C00150000 | 2024-03-27 10:03AM EDT | 150.00 | 47.30 | 38.90 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| HSY240920C00155000 | 2024-04-05 1:22PM EDT | 155.00 | 41.50 | 42.50 | 46.30 | 0.00 | - | 1 | 1 | 23.68% |
| HSY240920C00165000 | 2024-04-18 11:09AM EDT | 165.00 | 24.40 | 42.90 | 47.20 | 0.00 | - | 2 | 2 | 54.38% |
| HSY240920C00170000 | 2024-04-09 10:13AM EDT | 170.00 | 28.80 | 31.30 | 34.60 | 0.00 | - | 1 | 2 | 32.87% |
| HSY240920C00175000 | 2024-05-22 10:28AM EDT | 175.00 | 34.00 | 29.70 | 30.40 | 0.00 | - | 1 | 23 | 31.68% |
| HSY240920C00180000 | 2024-05-23 12:31PM EDT | 180.00 | 27.01 | 25.60 | 26.10 | -5.33 | -16.48% | 1 | 17 | 29.77% |
| HSY240920C00185000 | 2024-05-14 12:02PM EDT | 185.00 | 26.25 | 20.90 | 22.10 | 0.00 | - | 1 | 20 | 28.29% |
| HSY240920C00190000 | 2024-05-14 10:42AM EDT | 190.00 | 25.10 | 16.60 | 18.40 | 0.00 | - | 1 | 130 | 27.05% |
| HSY240920C00195000 | 2024-05-20 10:50AM EDT | 195.00 | 20.25 | 13.60 | 15.10 | 0.00 | - | 1 | 1,383 | 26.15% |
| HSY240920C00200000 | 2024-05-22 10:08AM EDT | 200.00 | 14.40 | 11.60 | 12.00 | 0.00 | - | 4 | 543 | 25.03% |
| HSY240920C00210000 | 2024-05-23 2:53PM EDT | 210.00 | 7.05 | 6.80 | 7.20 | -3.17 | -31.02% | 10 | 384 | 23.65% |
| HSY240920C00220000 | 2024-05-23 2:04PM EDT | 220.00 | 3.92 | 3.70 | 4.00 | -1.78 | -31.23% | 17 | 179 | 22.81% |
| HSY240920C00230000 | 2024-05-23 10:44AM EDT | 230.00 | 2.35 | 1.75 | 2.15 | -0.45 | -16.07% | 1 | 208 | 22.58% |
| HSY240920C00240000 | 2024-05-20 10:44AM EDT | 240.00 | 1.82 | 0.90 | 1.10 | 0.00 | - | 1 | 16 | 22.49% |
| HSY240920C00250000 | 2024-05-14 12:38PM EDT | 250.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | 26 | 154 | 22.95% |
| HSY240920C00260000 | 2024-05-15 10:27AM EDT | 260.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 2 | 32 | 24.76% |
| HSY240920C00270000 | 2024-03-26 9:30AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| HSY240920C00300000 | 2024-05-16 2:47PM EDT | 300.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | - | 1 | 40.66% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920P00105000 | 2024-04-15 12:36PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 480 | 52.83% |
| HSY240920P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HSY240920P00125000 | 2024-04-19 10:38AM EDT | 125.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 51.70% |
| HSY240920P00130000 | 2024-04-17 11:07AM EDT | 130.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 50 | 57 | 50.12% |
| HSY240920P00135000 | 2024-04-17 11:07AM EDT | 135.00 | 1.10 | 0.00 | 2.20 | 0.00 | - | 3 | 25 | 52.93% |
| HSY240920P00140000 | 2024-04-18 2:08PM EDT | 140.00 | 1.29 | 0.05 | 0.30 | 0.00 | - | 10 | 28 | 32.35% |
| HSY240920P00145000 | 2024-04-30 1:58PM EDT | 145.00 | 0.70 | 0.10 | 0.35 | 0.00 | - | 1 | 3 | 30.40% |
| HSY240920P00150000 | 2024-05-15 10:08AM EDT | 150.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 5 | 57 | 28.96% |
| HSY240920P00155000 | 2024-05-08 3:18PM EDT | 155.00 | 0.80 | 0.30 | 0.60 | 0.00 | - | 3 | 447 | 27.76% |
| HSY240920P00160000 | 2024-05-23 2:21PM EDT | 160.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 2 | 35 | 26.56% |
| HSY240920P00165000 | 2024-05-23 3:45PM EDT | 165.00 | 1.00 | 0.95 | 1.35 | +0.30 | +42.86% | 1 | 36 | 27.01% |
| HSY240920P00170000 | 2024-05-23 12:55PM EDT | 170.00 | 1.29 | 1.35 | 1.50 | +0.37 | +40.22% | 9 | 30 | 24.63% |
| HSY240920P00175000 | 2024-05-23 3:46PM EDT | 175.00 | 1.95 | 1.90 | 2.05 | +0.67 | +52.34% | 2 | 403 | 23.75% |
| HSY240920P00180000 | 2024-05-22 9:32AM EDT | 180.00 | 1.60 | 2.60 | 2.90 | 0.00 | - | 1 | 105 | 23.29% |
| HSY240920P00185000 | 2024-05-23 2:28PM EDT | 185.00 | 3.51 | 2.85 | 3.80 | +0.31 | +9.69% | 21 | 125 | 22.24% |
| HSY240920P00190000 | 2024-05-23 11:25AM EDT | 190.00 | 4.65 | 4.80 | 5.10 | +1.15 | +32.86% | 2 | 290 | 21.56% |
| HSY240920P00195000 | 2024-05-23 3:53PM EDT | 195.00 | 6.48 | 6.40 | 6.70 | +2.13 | +48.97% | 10 | 282 | 20.80% |
| HSY240920P00200000 | 2024-05-23 3:07PM EDT | 200.00 | 8.20 | 8.40 | 8.70 | +1.70 | +26.15% | 32 | 223 | 20.10% |
| HSY240920P00210000 | 2024-05-23 1:04PM EDT | 210.00 | 13.00 | 13.60 | 14.00 | +2.50 | +23.81% | 50 | 75 | 18.75% |
| HSY240920P00220000 | 2024-05-20 11:21AM EDT | 220.00 | 15.30 | 20.30 | 21.90 | 0.00 | - | 2 | 4 | 19.93% |
| HSY240920P00230000 | 2024-05-15 12:14PM EDT | 230.00 | 25.16 | 26.80 | 31.30 | 0.00 | - | 2 | 3 | 23.27% |
| HSY240920P00240000 | 2024-03-08 3:05PM EDT | 240.00 | 45.10 | 45.10 | 48.60 | 0.00 | - | 1 | 1 | 48.50% |
