La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 464,59 +283,70 (+0,46 %)
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 :
Prix d’exercice:200.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240607C00200000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 1.38 | 1.40 | 1.65 | +0.73 | +112.31% | 196 | 104 | 25.46% |
| HSY240614C00200000 | 2024-05-31 10:05AM EDT | 2024-06-14 | 1.92 | 1.75 | 2.80 | +0.67 | +53.60% | 4 | 49 | 25.28% |
| HSY240621C00200000 | 2024-05-31 2:24PM EDT | 2024-06-21 | 3.30 | 3.10 | 3.50 | +1.46 | +79.35% | 26 | 658 | 24.23% |
| HSY240628C00200000 | 2024-05-31 12:47PM EDT | 2024-06-28 | 3.30 | 3.60 | 4.60 | +0.81 | +32.53% | 4 | 11 | 26.04% |
| HSY240705C00200000 | 2024-05-31 3:53PM EDT | 2024-07-05 | 4.50 | 4.20 | 4.80 | +1.70 | +60.71% | 14 | 13 | 24.04% |
| HSY240719C00200000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 5.80 | 5.50 | 5.90 | +1.90 | +48.72% | 23 | 617 | 24.09% |
| HSY240816C00200000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 8.10 | 8.00 | 8.50 | +1.85 | +29.60% | 10 | 1,848 | 26.37% |
| HSY240920C00200000 | 2024-05-31 1:06PM EDT | 2024-09-20 | 8.90 | 9.50 | 9.90 | +1.60 | +21.92% | 9 | 564 | 25.04% |
| HSY241115C00200000 | 2024-05-30 2:12PM EDT | 2024-11-15 | 10.80 | 12.90 | 14.00 | 0.00 | - | 17 | 108 | 28.09% |
| HSY241220C00200000 | 2024-05-29 10:05AM EDT | 2024-12-20 | 13.05 | 12.20 | 14.40 | 0.00 | - | 1 | 111 | 26.22% |
| HSY250117C00200000 | 2024-05-30 2:49PM EDT | 2025-01-17 | 12.99 | 13.80 | 15.80 | 0.00 | - | 45 | 891 | 26.81% |
| HSY250620C00200000 | 2024-05-28 10:00AM EDT | 2025-06-20 | 21.32 | 20.10 | 21.30 | 0.00 | - | 9 | 16 | 27.56% |
| HSY260116C00200000 | 2024-05-29 10:50AM EDT | 2026-01-16 | 25.34 | 25.00 | 27.50 | 0.00 | - | 3 | 274 | 28.36% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240607P00200000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 3.51 | 3.30 | 3.70 | -3.81 | -52.05% | 23 | 367 | 24.22% |
| HSY240614P00200000 | 2024-05-29 3:57PM EDT | 2024-06-14 | 7.39 | 2.65 | 4.50 | 0.00 | - | 4 | 138 | 22.06% |
| HSY240621P00200000 | 2024-05-31 12:49PM EDT | 2024-06-21 | 5.70 | 4.70 | 5.00 | -2.74 | -32.46% | 25 | 688 | 20.56% |
| HSY240628P00200000 | 2024-05-30 10:21AM EDT | 2024-06-28 | 9.00 | 4.50 | 5.60 | 0.00 | - | 3 | 19 | 20.53% |
| HSY240705P00200000 | 2024-05-29 11:31AM EDT | 2024-07-05 | 7.20 | 5.40 | 6.00 | 0.00 | - | 1 | 6 | 19.98% |
| HSY240719P00200000 | 2024-05-31 12:40PM EDT | 2024-07-19 | 7.55 | 6.30 | 6.70 | -1.92 | -20.27% | 1 | 235 | 19.29% |
| HSY240816P00200000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 8.64 | 8.30 | 8.80 | -2.76 | -24.21% | 16 | 745 | 21.19% |
| HSY240920P00200000 | 2024-05-31 3:03PM EDT | 2024-09-20 | 10.50 | 9.80 | 10.10 | -1.60 | -13.22% | 7 | 246 | 20.52% |
| HSY241115P00200000 | 2024-05-30 10:34AM EDT | 2024-11-15 | 14.30 | 11.60 | 12.30 | 0.00 | - | 2 | 91 | 20.86% |
| HSY241220P00200000 | 2024-05-29 2:40PM EDT | 2024-12-20 | 14.70 | 12.60 | 13.20 | 0.00 | - | 4 | 122 | 20.50% |
| HSY250117P00200000 | 2024-05-28 9:46AM EDT | 2025-01-17 | 13.80 | 12.60 | 13.80 | 0.00 | - | 2 | 669 | 20.17% |
| HSY250620P00200000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 13.70 | 16.90 | 18.10 | 0.00 | - | 1 | 17 | 20.93% |
| HSY260116P00200000 | 2024-05-29 3:18PM EDT | 2026-01-16 | 22.60 | 20.70 | 22.10 | 0.00 | - | 100 | 120 | 20.82% |
