Marchés français ouverture 5 h 6 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 582,93 +409,78 (+1,05 %) EUR/USD
1,0718 +0,0002 (+0,02 %) HANG SENG
17 996,07 -76,83 (-0,43 %) Bitcoin EUR
57 861,92 +1 553,30 (+2,76 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116C00090000 | 2024-06-21 11:57AM EDT | 90.00 | 93.00 | 95.00 | 99.50 | 0.00 | - | 1 | 4 | 46.01% |
| HSY260116C00095000 | 2024-03-05 1:18PM EDT | 95.00 | 92.81 | 100.00 | 105.00 | 0.00 | - | 1 | 5 | 64.50% |
| HSY260116C00100000 | 2024-05-10 10:27AM EDT | 100.00 | 103.62 | 95.50 | 100.50 | 0.00 | - | 3 | 11 | 61.84% |
| HSY260116C00105000 | 2023-12-29 12:23PM EDT | 105.00 | 84.90 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 52.88% |
| HSY260116C00110000 | 2024-04-15 2:55PM EDT | 110.00 | 76.47 | 95.00 | 100.00 | 0.00 | - | 5 | 6 | 72.80% |
| HSY260116C00120000 | 2024-06-20 12:21PM EDT | 120.00 | 67.10 | 68.10 | 72.50 | 0.00 | - | 1 | 59 | 37.67% |
| HSY260116C00125000 | 2024-05-06 11:44AM EDT | 125.00 | 74.50 | 76.10 | 81.00 | 0.00 | - | 13 | 6 | 54.77% |
| HSY260116C00130000 | 2024-04-15 2:55PM EDT | 130.00 | 60.97 | 77.50 | 82.40 | 0.00 | - | 5 | 6 | 61.48% |
| HSY260116C00135000 | 2024-03-20 11:53AM EDT | 135.00 | 72.39 | 57.00 | 61.10 | 0.00 | - | 1 | 2 | 36.53% |
| HSY260116C00140000 | 2024-06-21 2:24PM EDT | 140.00 | 51.15 | 53.80 | 56.90 | 0.00 | - | 1 | 13 | 35.19% |
| HSY260116C00150000 | 2024-06-20 9:53AM EDT | 150.00 | 47.00 | 44.60 | 48.60 | 0.00 | - | 2 | 19 | 32.47% |
| HSY260116C00155000 | 2024-05-15 2:37PM EDT | 155.00 | 60.40 | 43.60 | 46.30 | 0.00 | - | 1 | 3 | 33.48% |
| HSY260116C00160000 | 2024-06-14 9:43AM EDT | 160.00 | 43.03 | 39.80 | 40.90 | 0.00 | - | 5 | 22 | 30.26% |
| HSY260116C00165000 | 2024-05-22 3:13PM EDT | 165.00 | 54.60 | 33.70 | 34.90 | 0.00 | - | 1 | 11 | 26.35% |
| HSY260116C00170000 | 2024-06-21 2:50PM EDT | 170.00 | 31.30 | 33.60 | 34.70 | 0.00 | - | 2 | 17 | 29.44% |
| HSY260116C00175000 | 2024-06-24 1:30PM EDT | 175.00 | 31.20 | 30.80 | 32.40 | 0.00 | - | 1 | 17 | 29.71% |
| HSY260116C00180000 | 2024-06-25 10:23AM EDT | 180.00 | 29.40 | 28.10 | 30.50 | -0.39 | -1.31% | 1 | 46 | 30.25% |
| HSY260116C00185000 | 2024-06-25 12:19PM EDT | 185.00 | 26.20 | 25.60 | 26.40 | +1.20 | +4.80% | 2 | 133 | 28.18% |
| HSY260116C00190000 | 2024-06-24 11:54AM EDT | 190.00 | 24.05 | 23.20 | 24.10 | 0.00 | - | 1 | 164 | 27.97% |
| HSY260116C00195000 | 2024-06-25 12:38PM EDT | 195.00 | 21.75 | 21.10 | 22.80 | -0.97 | -4.27% | 3 | 83 | 28.68% |
| HSY260116C00200000 | 2024-06-24 3:32PM EDT | 200.00 | 19.91 | 19.00 | 19.90 | 0.00 | - | 11 | 284 | 27.52% |
| HSY260116C00210000 | 2024-06-24 9:52AM EDT | 210.00 | 16.70 | 15.50 | 16.30 | 0.00 | - | 5 | 89 | 27.13% |
| HSY260116C00220000 | 2024-06-25 1:39PM EDT | 220.00 | 12.55 | 12.30 | 13.20 | -0.45 | -3.46% | 6 | 437 | 26.73% |
| HSY260116C00230000 | 2024-06-24 2:00PM EDT | 230.00 | 10.05 | 9.70 | 10.30 | 0.00 | - | 1 | 163 | 26.01% |
| HSY260116C00240000 | 2024-06-24 1:19PM EDT | 240.00 | 8.90 | 7.60 | 8.10 | +0.90 | +11.25% | 1 | 169 | 25.60% |
| HSY260116C00250000 | 2024-06-25 2:36PM EDT | 250.00 | 6.26 | 6.10 | 6.50 | -0.24 | -3.69% | 8 | 627 | 25.51% |
| HSY260116C00260000 | 2024-06-25 1:39PM EDT | 260.00 | 4.90 | 4.80 | 5.10 | -0.05 | -1.01% | 105 | 769 | 25.28% |
| HSY260116C00270000 | 2024-06-25 11:32AM EDT | 270.00 | 4.10 | 3.70 | 4.20 | -0.30 | -6.82% | 6 | 1,080 | 25.46% |
| HSY260116C00280000 | 2024-06-24 11:42AM EDT | 280.00 | 3.15 | 2.80 | 3.30 | 0.00 | - | 1 | 252 | 25.32% |
| HSY260116C00290000 | 2024-06-25 10:02AM EDT | 290.00 | 2.68 | 2.25 | 2.95 | +0.08 | +3.08% | 50 | 37 | 26.02% |
| HSY260116C00300000 | 2024-06-24 9:43AM EDT | 300.00 | 2.20 | 1.75 | 2.15 | 0.00 | - | 2 | 23 | 25.42% |
| HSY260116C00310000 | 2024-06-05 3:10PM EDT | 310.00 | 1.85 | 1.40 | 1.70 | -0.32 | -14.75% | 1 | 27 | 25.36% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116P00090000 | 2024-06-25 1:54PM EDT | 90.00 | 0.62 | 0.25 | 0.65 | -0.08 | -11.43% | 5 | 684 | 31.57% |
| HSY260116P00095000 | 2024-06-17 11:02AM EDT | 95.00 | 0.98 | 0.25 | 2.35 | 0.00 | - | 1 | 8 | 38.64% |
| HSY260116P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 1.50 | 0.30 | 2.50 | 0.00 | - | 3 | 88 | 36.71% |
| HSY260116P00105000 | 2024-05-02 3:23PM EDT | 105.00 | 1.70 | 0.50 | 2.95 | 0.00 | - | 2 | 6 | 35.85% |
| HSY260116P00110000 | 2024-04-22 10:23AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HSY260116P00115000 | 2024-05-29 10:17AM EDT | 115.00 | 2.15 | 2.10 | 2.50 | 0.00 | - | 10 | 13 | 29.80% |
| HSY260116P00120000 | 2024-06-03 3:40PM EDT | 120.00 | 2.35 | 2.55 | 3.00 | 0.00 | - | 4 | 27 | 29.14% |
| HSY260116P00125000 | 2024-06-17 3:15PM EDT | 125.00 | 3.55 | 3.10 | 3.60 | 0.00 | - | 1 | 222 | 28.56% |
| HSY260116P00130000 | 2024-05-31 3:53PM EDT | 130.00 | 3.15 | 3.80 | 4.20 | 0.00 | - | 2 | 118 | 27.79% |
| HSY260116P00135000 | 2024-06-24 12:48PM EDT | 135.00 | 4.40 | 4.60 | 5.00 | -0.20 | -4.35% | 1 | 37 | 27.28% |
| HSY260116P00140000 | 2024-06-24 3:14PM EDT | 140.00 | 5.40 | 5.40 | 5.80 | 0.00 | - | 1 | 13 | 26.58% |
| HSY260116P00145000 | 2024-06-24 3:14PM EDT | 145.00 | 6.31 | 4.50 | 6.80 | 0.00 | - | 1 | 44 | 26.07% |
| HSY260116P00150000 | 2024-06-18 3:14PM EDT | 150.00 | 8.20 | 7.30 | 8.10 | 0.00 | - | 4 | 54 | 25.83% |
| HSY260116P00155000 | 2024-06-24 9:40AM EDT | 155.00 | 8.60 | 8.60 | 9.10 | 0.00 | - | 3 | 62 | 24.94% |
| HSY260116P00160000 | 2024-06-25 1:07PM EDT | 160.00 | 10.10 | 9.10 | 10.30 | +0.10 | +1.00% | 37 | 80 | 24.20% |
| HSY260116P00165000 | 2024-06-25 3:15PM EDT | 165.00 | 11.90 | 10.00 | 11.80 | -0.80 | -6.30% | 517 | 179 | 23.67% |
| HSY260116P00170000 | 2024-06-24 10:54AM EDT | 170.00 | 12.87 | 13.10 | 14.90 | 0.00 | - | 1 | 272 | 24.87% |
| HSY260116P00175000 | 2024-06-24 10:26AM EDT | 175.00 | 14.80 | 15.00 | 17.30 | 0.00 | - | 1 | 572 | 24.95% |
| HSY260116P00180000 | 2024-06-24 9:55AM EDT | 180.00 | 16.50 | 16.80 | 19.40 | 0.00 | - | 6 | 179 | 24.49% |
| HSY260116P00185000 | 2024-06-21 2:41PM EDT | 185.00 | 21.20 | 19.10 | 21.30 | 0.00 | - | 4 | 103 | 23.63% |
| HSY260116P00190000 | 2024-06-20 3:09PM EDT | 190.00 | 23.40 | 21.00 | 24.00 | 0.00 | - | 10 | 85 | 23.47% |
| HSY260116P00195000 | 2024-06-20 3:43PM EDT | 195.00 | 26.20 | 23.90 | 25.00 | 0.00 | - | 2 | 38 | 21.29% |
| HSY260116P00200000 | 2024-06-21 3:24PM EDT | 200.00 | 29.30 | 26.60 | 27.70 | 0.00 | - | 12 | 155 | 20.75% |
| HSY260116P00210000 | 2024-06-05 12:47PM EDT | 210.00 | 26.35 | 30.80 | 35.30 | 0.00 | - | 11 | 80 | 21.51% |
| HSY260116P00220000 | 2024-05-24 10:12AM EDT | 220.00 | 30.05 | 40.00 | 43.30 | 0.00 | - | 11 | 32 | 22.12% |
| HSY260116P00230000 | 2024-06-18 12:21PM EDT | 230.00 | 50.00 | 45.00 | 48.20 | 0.00 | - | 1 | 1 | 17.81% |
| HSY260116P00240000 | 2024-06-10 2:48PM EDT | 240.00 | 49.65 | 53.00 | 56.40 | 0.00 | - | - | 1 | 16.71% |
| HSY260116P00250000 | 2023-12-11 10:34AM EDT | 250.00 | 63.60 | 58.20 | 61.60 | 0.00 | - | - | 12 | 0.00% |
| HSY260116P00260000 | 2024-06-10 2:48PM EDT | 260.00 | 67.80 | 71.50 | 76.50 | 0.00 | - | 1 | 0 | 20.40% |
| HSY260116P00280000 | 2024-04-15 2:50PM EDT | 280.00 | 97.50 | 73.50 | 78.50 | 0.00 | - | - | 0 | 0.00% |
| HSY260116P00290000 | 2024-04-15 10:56AM EDT | 290.00 | 107.10 | 81.50 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116P00300000 | 2024-04-12 2:39PM EDT | 300.00 | 115.20 | 94.00 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116P00310000 | 2024-04-11 11:23AM EDT | 310.00 | 121.00 | 104.00 | 109.00 | 0.00 | - | - | 0 | 0.00% |
