Marchés français ouverture 4 h 38 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 665,90 +492,75 (+1,26 %) EUR/USD
1,0720 +0,0005 (+0,04 %) HANG SENG
18 102,19 +29,29 (+0,16 %) Bitcoin EUR
58 156,12 +1 756,00 (+3,11 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220C00140000 | 2024-04-09 9:49AM EDT | 140.00 | 57.00 | 60.00 | 64.20 | 0.00 | - | - | 1 | 77.12% |
| HSY241220C00155000 | 2024-02-29 1:20PM EDT | 155.00 | 39.40 | 45.00 | 45.70 | 0.00 | - | - | 10 | 57.67% |
| HSY241220C00160000 | 2024-06-20 10:38AM EDT | 160.00 | 29.00 | 29.40 | 31.90 | 0.00 | - | 1 | 2 | 32.58% |
| HSY241220C00165000 | 2024-06-24 9:35AM EDT | 165.00 | 26.50 | 25.60 | 28.60 | 0.00 | - | 1 | 1 | 32.86% |
| HSY241220C00175000 | 2024-06-25 2:56PM EDT | 175.00 | 20.14 | 19.80 | 21.40 | -3.26 | -13.93% | 2 | 5 | 30.54% |
| HSY241220C00180000 | 2024-06-21 12:31PM EDT | 180.00 | 14.63 | 16.60 | 18.20 | 0.00 | - | 1 | 19 | 29.58% |
| HSY241220C00185000 | 2024-06-25 2:43PM EDT | 185.00 | 14.00 | 12.10 | 14.20 | -0.50 | -3.45% | 4 | 21 | 26.61% |
| HSY241220C00190000 | 2024-06-25 12:50PM EDT | 190.00 | 11.35 | 11.30 | 11.70 | -0.45 | -3.81% | 2 | 13 | 26.08% |
| HSY241220C00195000 | 2024-06-24 9:38AM EDT | 195.00 | 9.30 | 9.10 | 9.50 | 0.00 | - | 2 | 34 | 25.59% |
| HSY241220C00200000 | 2024-06-24 2:36PM EDT | 200.00 | 7.90 | 7.30 | 7.70 | 0.00 | - | 6 | 139 | 25.33% |
| HSY241220C00210000 | 2024-06-25 2:43PM EDT | 210.00 | 4.76 | 4.50 | 5.80 | -0.16 | -3.25% | 8 | 62 | 26.97% |
| HSY241220C00220000 | 2024-06-24 1:10PM EDT | 220.00 | 3.20 | 2.60 | 3.00 | 0.00 | - | 3 | 880 | 24.59% |
| HSY241220C00230000 | 2024-06-24 3:30PM EDT | 230.00 | 1.90 | 1.70 | 1.95 | 0.00 | - | 1 | 111 | 25.02% |
| HSY241220C00240000 | 2024-06-20 3:27PM EDT | 240.00 | 1.01 | 0.95 | 1.25 | 0.00 | - | 1 | 27 | 25.37% |
| HSY241220C00250000 | 2024-05-28 12:30PM EDT | 250.00 | 1.48 | 0.60 | 0.90 | 0.00 | - | 2 | 12 | 26.36% |
| HSY241220C00260000 | 2024-05-16 11:06AM EDT | 260.00 | 1.83 | 0.00 | 2.70 | 0.00 | - | 10 | 21 | 37.44% |
| HSY241220C00270000 | 2024-05-21 10:36AM EDT | 270.00 | 1.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 30.38% |
| HSY241220C00280000 | 2024-06-25 2:34PM EDT | 280.00 | 0.52 | 0.00 | 0.60 | -0.33 | -38.82% | 1 | 1 | 31.41% |
| HSY241220C00300000 | 2024-06-10 1:02PM EDT | 300.00 | 0.21 | 0.05 | 1.55 | 0.00 | - | 14 | 14 | 42.38% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241220P00100000 | 2024-04-12 2:49PM EDT | 100.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 54.39% |
| HSY241220P00115000 | 2024-06-07 9:55AM EDT | 115.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 5 | 10 | 41.97% |
| HSY241220P00125000 | 2024-05-14 3:50PM EDT | 125.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 39.14% |
| HSY241220P00130000 | 2024-05-23 11:26AM EDT | 130.00 | 0.38 | 0.45 | 2.15 | 0.00 | - | 1 | 6 | 40.55% |
| HSY241220P00135000 | 2024-06-24 11:03AM EDT | 135.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 12 | 30 | 30.30% |
| HSY241220P00140000 | 2024-05-08 9:33AM EDT | 140.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 4 | 8 | 28.75% |
| HSY241220P00145000 | 2024-06-12 11:43AM EDT | 145.00 | 1.26 | 1.30 | 1.95 | 0.00 | - | 15 | 28 | 29.88% |
| HSY241220P00150000 | 2024-06-24 10:13AM EDT | 150.00 | 1.55 | 1.40 | 2.25 | 0.00 | - | 1 | 42 | 28.03% |
| HSY241220P00155000 | 2024-06-21 3:20PM EDT | 155.00 | 3.15 | 2.35 | 2.70 | 0.00 | - | 7 | 63 | 26.51% |
| HSY241220P00160000 | 2024-06-21 12:31PM EDT | 160.00 | 4.10 | 3.20 | 3.40 | 0.00 | - | 1 | 25 | 25.47% |
| HSY241220P00165000 | 2024-06-25 11:47AM EDT | 165.00 | 4.20 | 4.10 | 4.40 | -0.09 | -2.10% | 31 | 97 | 24.79% |
| HSY241220P00170000 | 2024-06-20 2:39PM EDT | 170.00 | 6.55 | 5.30 | 5.70 | 0.00 | - | 1 | 119 | 24.30% |
| HSY241220P00175000 | 2024-06-20 3:01PM EDT | 175.00 | 8.10 | 6.70 | 7.10 | 0.00 | - | 43 | 62 | 23.44% |
| HSY241220P00180000 | 2024-06-24 11:34AM EDT | 180.00 | 8.70 | 8.40 | 9.20 | 0.00 | - | 2 | 84 | 23.44% |
| HSY241220P00185000 | 2024-06-24 10:48AM EDT | 185.00 | 10.30 | 10.50 | 11.70 | 0.00 | - | 1 | 46 | 23.56% |
| HSY241220P00190000 | 2024-06-25 12:50PM EDT | 190.00 | 13.25 | 12.90 | 13.50 | +0.41 | +3.19% | 2 | 37 | 21.69% |
| HSY241220P00195000 | 2024-06-20 9:30AM EDT | 195.00 | 17.78 | 13.90 | 16.80 | 0.00 | - | 1 | 69 | 22.10% |
| HSY241220P00200000 | 2024-06-10 10:45AM EDT | 200.00 | 15.70 | 17.30 | 21.10 | 0.00 | - | 4 | 122 | 23.96% |
| HSY241220P00210000 | 2024-05-21 2:01PM EDT | 210.00 | 13.40 | 28.80 | 30.70 | 0.00 | - | 48 | 79 | 28.81% |
| HSY241220P00230000 | 2024-05-01 9:40AM EDT | 230.00 | 39.25 | 35.10 | 39.80 | 0.00 | - | 2 | 0 | 0.00% |
