Marchés français ouverture 3 h 40 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 726,39 +553,24 (+1,41 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 047,46 -25,44 (-0,14 %) Bitcoin EUR
57 893,78 +741,78 (+1,30 %)
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 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250620C00120000 | 2024-06-24 11:03AM EDT | 120.00 | 70.00 | 66.50 | 71.50 | 0.00 | - | 2 | 3 | 44.67% |
| HSY250620C00125000 | 2024-06-17 12:23PM EDT | 125.00 | 62.76 | 62.50 | 67.00 | 0.00 | - | - | 2 | 42.91% |
| HSY250620C00130000 | 2024-06-20 2:53PM EDT | 130.00 | 57.30 | 57.80 | 62.50 | 0.00 | - | - | 1 | 41.11% |
| HSY250620C00160000 | 2024-05-21 10:36AM EDT | 160.00 | 55.85 | 32.40 | 33.50 | 0.00 | - | - | 1 | 25.76% |
| HSY250620C00165000 | 2024-06-24 9:53AM EDT | 165.00 | 33.80 | 32.10 | 32.80 | 0.00 | - | 1 | 3 | 29.87% |
| HSY250620C00170000 | 2024-06-17 3:40PM EDT | 170.00 | 27.00 | 27.90 | 31.20 | 0.00 | - | - | 6 | 31.83% |
| HSY250620C00175000 | 2024-06-20 9:39AM EDT | 175.00 | 24.60 | 25.40 | 27.80 | 0.00 | - | - | 2 | 30.76% |
| HSY250620C00180000 | 2024-06-21 11:04AM EDT | 180.00 | 21.30 | 22.60 | 23.70 | 0.00 | - | 1 | 23 | 28.51% |
| HSY250620C00185000 | 2024-06-20 11:31AM EDT | 185.00 | 18.64 | 19.90 | 21.00 | 0.00 | - | 1 | 2 | 28.03% |
| HSY250620C00190000 | 2024-06-24 1:26PM EDT | 190.00 | 18.00 | 17.60 | 18.30 | 0.00 | - | 2 | 10 | 27.30% |
| HSY250620C00195000 | 2024-06-11 9:42AM EDT | 195.00 | 18.00 | 15.40 | 16.30 | 0.00 | - | 1 | 2 | 27.27% |
| HSY250620C00200000 | 2024-06-24 9:30AM EDT | 200.00 | 12.30 | 13.40 | 14.60 | 0.00 | - | 2 | 27 | 27.41% |
| HSY250620C00210000 | 2024-06-24 9:56AM EDT | 210.00 | 11.30 | 10.00 | 10.50 | 0.00 | - | 1 | 23 | 25.99% |
| HSY250620C00220000 | 2024-06-25 1:08PM EDT | 220.00 | 7.90 | 7.30 | 7.80 | -0.95 | -10.73% | 1 | 13 | 25.60% |
| HSY250620C00230000 | 2024-06-25 2:02PM EDT | 230.00 | 5.50 | 5.30 | 5.80 | -0.20 | -3.51% | 7 | 68 | 25.43% |
| HSY250620C00240000 | 2024-06-24 11:56AM EDT | 240.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 1 | 9 | 25.16% |
| HSY250620C00250000 | 2024-06-20 1:00PM EDT | 250.00 | 2.60 | 2.70 | 3.20 | 0.00 | - | 1 | 30 | 25.39% |
| HSY250620C00260000 | 2024-06-20 3:43PM EDT | 260.00 | 1.85 | 1.95 | 2.40 | 0.00 | - | 5 | 10 | 25.51% |
| HSY250620C00270000 | 2024-06-11 3:07PM EDT | 270.00 | 1.70 | 1.40 | 2.00 | 0.00 | - | 1 | 5 | 26.29% |
| HSY250620C00290000 | 2024-05-24 12:00PM EDT | 290.00 | 1.46 | 0.60 | 2.95 | 0.00 | - | 4 | 4 | 32.75% |
| HSY250620C00310000 | 2024-05-16 3:23PM EDT | 310.00 | 1.45 | 0.00 | 2.55 | 0.00 | - | - | 1 | 34.89% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250620P00110000 | 2024-05-30 10:38AM EDT | 110.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 41.72% |
| HSY250620P00120000 | 2024-06-17 2:56PM EDT | 120.00 | 1.55 | 1.05 | 1.50 | 0.00 | - | - | 3 | 30.57% |
| HSY250620P00125000 | 2024-06-18 12:59PM EDT | 125.00 | 2.00 | 1.55 | 1.75 | 0.00 | - | 2 | 12 | 29.32% |
| HSY250620P00130000 | 2024-06-25 9:56AM EDT | 130.00 | 2.00 | 1.95 | 2.45 | -0.44 | -18.03% | 10 | 15 | 29.58% |
| HSY250620P00135000 | 2024-06-18 1:21PM EDT | 135.00 | 3.01 | 2.45 | 2.65 | 0.00 | - | 1 | 5 | 27.81% |
| HSY250620P00140000 | 2024-06-17 10:24AM EDT | 140.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 5 | 9 | 27.54% |
| HSY250620P00145000 | 2024-05-28 1:14PM EDT | 145.00 | 3.20 | 3.70 | 4.10 | 0.00 | - | 1 | 1 | 26.81% |
| HSY250620P00150000 | 2024-06-17 11:39AM EDT | 150.00 | 5.25 | 4.50 | 4.90 | 0.00 | - | 2 | 7 | 26.06% |
| HSY250620P00155000 | 2024-06-24 10:50AM EDT | 155.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 2 | 4 | 25.26% |
| HSY250620P00160000 | 2024-06-24 10:52AM EDT | 160.00 | 6.70 | 5.10 | 7.00 | 0.00 | - | 9 | 13 | 24.76% |
| HSY250620P00165000 | 2024-06-21 3:48PM EDT | 165.00 | 9.15 | 7.80 | 8.40 | 0.00 | - | 1 | 2 | 24.31% |
| HSY250620P00170000 | 2024-06-18 12:50PM EDT | 170.00 | 11.10 | 9.40 | 9.90 | 0.00 | - | 2 | 27 | 23.72% |
| HSY250620P00175000 | 2024-06-18 2:41PM EDT | 175.00 | 12.40 | 11.10 | 11.70 | 0.00 | - | 6 | 13 | 23.27% |
| HSY250620P00180000 | 2024-06-10 1:07PM EDT | 180.00 | 11.37 | 12.90 | 14.10 | 0.00 | - | 1 | 38 | 23.37% |
| HSY250620P00185000 | 2024-06-24 12:26PM EDT | 185.00 | 14.96 | 15.20 | 15.70 | 0.00 | - | 1 | 17 | 22.04% |
| HSY250620P00190000 | 2024-06-12 1:59PM EDT | 190.00 | 16.42 | 17.40 | 18.30 | 0.00 | - | 1 | 2 | 21.78% |
| HSY250620P00195000 | 2024-06-24 10:24AM EDT | 195.00 | 20.00 | 20.00 | 20.80 | 0.00 | - | 2 | 3 | 21.06% |
| HSY250620P00200000 | 2024-05-20 1:11PM EDT | 200.00 | 13.70 | 23.00 | 26.00 | 0.00 | - | 1 | 17 | 23.75% |
| HSY250620P00210000 | 2024-05-22 9:33AM EDT | 210.00 | 18.70 | 30.10 | 33.40 | 0.00 | - | 1 | 28 | 24.31% |
| HSY250620P00220000 | 2024-05-23 10:38AM EDT | 220.00 | 24.50 | 37.50 | 41.00 | 0.00 | - | - | 5 | 24.24% |
| HSY250620P00230000 | 2024-06-18 12:21PM EDT | 230.00 | 48.60 | 43.40 | 47.00 | 0.00 | - | 1 | 3 | 19.93% |
| HSY250620P00240000 | 2024-06-18 10:04AM EDT | 240.00 | 56.14 | 52.00 | 56.50 | 0.00 | - | - | 1 | 21.25% |
| HSY250620P00270000 | 2024-05-14 3:54PM EDT | 270.00 | 61.25 | 82.00 | 87.00 | 0.00 | - | - | 0 | 29.00% |
