La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 737,82 +842,01 (+1,38 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524C00170000 | 2024-04-17 11:20AM EDT | 170.00 | 14.10 | 35.20 | 39.40 | 0.00 | - | 1 | 0 | 77.34% |
| HSY240524C00175000 | 2024-05-09 11:04AM EDT | 175.00 | 24.87 | 30.20 | 34.20 | 0.00 | - | 2 | 0 | 62.31% |
| HSY240524C00180000 | 2024-05-15 3:43PM EDT | 180.00 | 25.80 | 25.10 | 29.40 | 0.00 | - | 35 | 0 | 55.96% |
| HSY240524C00185000 | 2024-05-15 3:43PM EDT | 185.00 | 19.70 | 20.60 | 24.40 | 0.00 | - | 75 | 0 | 55.03% |
| HSY240524C00190000 | 2024-05-16 11:03AM EDT | 190.00 | 17.46 | 15.30 | 19.40 | 0.00 | - | 2 | 1 | 75.00% |
| HSY240524C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 10.11 | 10.30 | 14.30 | 0.00 | - | 1 | 1 | 59.52% |
| HSY240524C00197500 | 2024-05-07 12:39PM EDT | 197.50 | 10.17 | 9.50 | 11.30 | +6.87 | +208.18% | 2 | 0 | 46.51% |
| HSY240524C00200000 | 2024-05-17 1:37PM EDT | 200.00 | 7.80 | 6.30 | 8.30 | +0.21 | +2.77% | 1 | 32 | 33.64% |
| HSY240524C00202500 | 2024-05-16 1:07PM EDT | 202.50 | 5.70 | 3.70 | 6.60 | 0.00 | - | 1 | 22 | 34.64% |
| HSY240524C00205000 | 2024-05-17 3:13PM EDT | 205.00 | 3.15 | 3.30 | 3.70 | -1.19 | -27.42% | 33 | 462 | 22.41% |
| HSY240524C00207500 | 2024-05-17 3:58PM EDT | 207.50 | 1.90 | 1.90 | 2.15 | -0.95 | -33.33% | 83 | 113 | 20.73% |
| HSY240524C00210000 | 2024-05-17 3:58PM EDT | 210.00 | 0.95 | 0.95 | 1.15 | -0.80 | -45.71% | 308 | 272 | 20.29% |
| HSY240524C00212500 | 2024-05-17 3:51PM EDT | 212.50 | 0.49 | 0.45 | 0.55 | -0.36 | -42.35% | 27 | 68 | 20.12% |
| HSY240524C00215000 | 2024-05-17 3:49PM EDT | 215.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 11 | 73 | 21.39% |
| HSY240524C00217500 | 2024-05-16 12:04PM EDT | 217.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 14 | 27.05% |
| HSY240524C00220000 | 2024-05-16 10:46AM EDT | 220.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 11 | 20 | 27.74% |
| HSY240524C00222500 | 2024-05-16 10:49AM EDT | 222.50 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 31.74% |
| HSY240524C00225000 | 2024-05-15 2:22PM EDT | 225.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 7 | 21 | 37.21% |
| HSY240524C00230000 | 2024-05-06 11:13AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 40.77% |
| HSY240524C00240000 | 2024-05-13 3:49PM EDT | 240.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 53.91% |
| HSY240524C00250000 | 2024-05-13 10:02AM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 48 | 48 | 86.57% |
| HSY240524C00255000 | 2024-05-14 9:33AM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 29 | 38 | 93.46% |
| HSY240524C00260000 | 2024-05-13 9:36AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 57 | 57 | 89.60% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524P00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 180.81% |
| HSY240524P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 95.31% |
| HSY240524P00150000 | 2024-04-15 10:36AM EDT | 150.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 105.66% |
| HSY240524P00155000 | 2024-05-06 1:55PM EDT | 155.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 141.36% |
| HSY240524P00160000 | 2024-05-07 10:03AM EDT | 160.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 13 | 128.81% |
| HSY240524P00165000 | 2024-05-10 12:40PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 123 | 154 | 116.50% |
| HSY240524P00170000 | 2024-05-15 2:01PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 28 | 48 | 104.40% |
| HSY240524P00175000 | 2024-05-17 1:01PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 21 | 95 | 52.73% |
| HSY240524P00180000 | 2024-05-17 9:55AM EDT | 180.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 81 | 52.73% |
| HSY240524P00185000 | 2024-05-17 2:34PM EDT | 185.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 4 | 339 | 46.29% |
| HSY240524P00187500 | 2024-05-17 9:30AM EDT | 187.50 | 0.01 | 0.05 | 0.20 | -0.09 | -90.00% | 6 | 5 | 41.70% |
| HSY240524P00190000 | 2024-05-17 2:32PM EDT | 190.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 6 | 63 | 35.16% |
| HSY240524P00192500 | 2024-05-16 10:19AM EDT | 192.50 | 0.16 | 0.05 | 0.25 | 0.00 | - | 2 | 8 | 34.08% |
| HSY240524P00195000 | 2024-05-17 3:16PM EDT | 195.00 | 0.15 | 0.05 | 0.20 | -0.18 | -54.55% | 1 | 40 | 27.83% |
| HSY240524P00197500 | 2024-05-15 1:51PM EDT | 197.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 22 | 89 | 24.32% |
| HSY240524P00200000 | 2024-05-16 1:42PM EDT | 200.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 3 | 85 | 22.07% |
| HSY240524P00202500 | 2024-05-17 3:58PM EDT | 202.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 147 | 198 | 20.83% |
| HSY240524P00205000 | 2024-05-16 10:31AM EDT | 205.00 | 1.20 | 1.00 | 1.15 | -1.70 | -58.62% | 5 | 44 | 17.63% |
| HSY240524P00207500 | 2024-05-16 3:57PM EDT | 207.50 | 1.98 | 1.85 | 2.05 | -0.87 | -30.53% | 7 | 48 | 15.82% |
| HSY240524P00210000 | 2024-05-17 3:39PM EDT | 210.00 | 3.80 | 2.45 | 4.00 | +0.42 | +12.43% | 32 | 33 | 19.21% |
| HSY240524P00217500 | 2024-05-13 10:51AM EDT | 217.50 | 9.50 | 9.70 | 10.20 | 0.00 | - | 1 | 1 | 0.00% |
