La bourse est fermée
Dow Jones
37 984,55 -476,37 (-1,24 %) Nasdaq
15 518,89 -193,86 (-1,23 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0722 +0,0021 (+0,19 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 865,36 -336,23 (-0,56 %)
The Hershey Company (HSY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240426C00170000 | 2024-04-19 10:15AM EDT | 170.00 | 14.08 | 15.50 | 17.60 | 0.00 | - | 1 | 1 | 92.58% |
| HSY240426C00175000 | 2024-03-19 10:09AM EDT | 175.00 | 27.47 | 9.80 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240426C00177500 | 2024-04-23 9:30AM EDT | 177.50 | 9.09 | 7.60 | 10.60 | 0.00 | - | 4 | 1 | 59.47% |
| HSY240426C00180000 | 2024-04-23 3:57PM EDT | 180.00 | 7.60 | 5.80 | 7.20 | 0.00 | - | 76 | 84 | 62.50% |
| HSY240426C00182500 | 2024-04-24 10:21AM EDT | 182.50 | 4.60 | 3.70 | 4.20 | 0.00 | - | 2 | 208 | 36.13% |
| HSY240426C00185000 | 2024-04-25 10:13AM EDT | 185.00 | 1.80 | 1.80 | 2.00 | -2.24 | -55.45% | 63 | 254 | 26.27% |
| HSY240426C00187500 | 2024-04-25 10:26AM EDT | 187.50 | 0.65 | 0.55 | 0.70 | -1.28 | -66.32% | 77 | 581 | 23.80% |
| HSY240426C00190000 | 2024-04-25 11:41AM EDT | 190.00 | 0.12 | 0.10 | 0.15 | -0.63 | -84.00% | 110 | 419 | 22.46% |
| HSY240426C00192500 | 2024-04-24 2:42PM EDT | 192.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 5 | 231 | 29.30% |
| HSY240426C00195000 | 2024-04-24 10:03AM EDT | 195.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 579 | 37.70% |
| HSY240426C00197500 | 2024-04-25 9:41AM EDT | 197.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 45.70% |
| HSY240426C00200000 | 2024-04-23 9:59AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 418 | 47.66% |
| HSY240426C00202500 | 2024-04-23 9:43AM EDT | 202.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 79.20% |
| HSY240426C00205000 | 2024-04-23 10:25AM EDT | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 427 | 55.47% |
| HSY240426C00210000 | 2024-04-17 2:31PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 144 | 73.83% |
| HSY240426C00215000 | 2024-04-19 10:03AM EDT | 215.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 108.30% |
| HSY240426C00220000 | 2024-04-09 11:44AM EDT | 220.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 134.08% |
| HSY240426C00225000 | 2024-04-02 2:06PM EDT | 225.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 13 | 17 | 148.05% |
| HSY240426C00230000 | 2024-03-22 9:34AM EDT | 230.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 125.78% |
| HSY240426C00235000 | 2024-03-20 10:04AM EDT | 235.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 150.39% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240426P00155000 | 2024-03-26 9:49AM EDT | 155.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 148.44% |
| HSY240426P00160000 | 2024-03-28 12:43PM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 127.05% |
| HSY240426P00165000 | 2024-04-18 1:31PM EDT | 165.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 105.86% |
| HSY240426P00167500 | 2024-04-18 1:32PM EDT | 167.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 95.21% |
| HSY240426P00170000 | 2024-04-25 11:33AM EDT | 170.00 | 0.04 | 0.00 | 0.15 | +0.03 | +300.00% | 1 | 144 | 61.72% |
| HSY240426P00172500 | 2024-04-22 3:52PM EDT | 172.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 50.00% |
| HSY240426P00175000 | 2024-04-25 10:16AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 170 | 46.88% |
| HSY240426P00177500 | 2024-04-25 9:55AM EDT | 177.50 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 17 | 136 | 37.89% |
| HSY240426P00180000 | 2024-04-25 11:28AM EDT | 180.00 | 0.08 | 0.05 | 0.10 | +0.04 | +100.00% | 3 | 252 | 28.52% |
| HSY240426P00182500 | 2024-04-25 9:59AM EDT | 182.50 | 0.20 | 0.15 | 0.25 | +0.09 | +81.82% | 5 | 198 | 24.41% |
| HSY240426P00185000 | 2024-04-25 11:31AM EDT | 185.00 | 0.65 | 0.55 | 0.70 | +0.23 | +54.76% | 32 | 398 | 20.70% |
| HSY240426P00187500 | 2024-04-25 11:48AM EDT | 187.50 | 1.79 | 1.75 | 1.80 | +0.79 | +79.00% | 9 | 75 | 15.53% |
| HSY240426P00190000 | 2024-04-25 10:54AM EDT | 190.00 | 4.00 | 3.60 | 4.10 | +1.65 | +70.21% | 37 | 433 | 20.70% |
| HSY240426P00192500 | 2024-04-23 11:42AM EDT | 192.50 | 5.40 | 4.70 | 8.10 | 0.00 | - | 1 | 4 | 72.56% |
| HSY240426P00195000 | 2024-04-24 1:50PM EDT | 195.00 | 6.50 | 7.00 | 10.50 | 0.00 | - | 4 | 1 | 83.55% |
| HSY240426P00200000 | 2024-04-17 2:25PM EDT | 200.00 | 17.32 | 12.10 | 15.00 | 0.00 | - | 33 | 1 | 93.36% |
| HSY240426P00205000 | 2024-04-17 1:44PM EDT | 205.00 | 22.30 | 17.30 | 20.50 | 0.00 | - | 12 | 0 | 129.30% |
| HSY240426P00210000 | 2024-03-20 9:35AM EDT | 210.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240426P00215000 | 2024-03-19 10:45AM EDT | 215.00 | 15.90 | 27.70 | 32.50 | 0.00 | - | 2 | 0 | 154.25% |
| HSY240426P00220000 | 2024-03-13 9:41AM EDT | 220.00 | 21.40 | 28.90 | 32.60 | 0.00 | - | - | 0 | 0.00% |
