La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 321,23 +926,85 (+1,59 %)
The Hershey Company (HSY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:170.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240517C00170000 | 2024-04-25 12:41PM EDT | 2024-05-17 | 18.05 | 25.70 | 30.50 | 0.00 | - | 3 | 56 | 80.59% |
| HSY240524C00170000 | 2024-04-17 11:20AM EDT | 2024-05-24 | 14.10 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 65.80% |
| HSY240621C00170000 | 2024-04-02 3:57PM EDT | 2024-06-21 | 32.60 | 24.50 | 28.80 | 0.00 | - | 10 | 13 | 31.06% |
| HSY240719C00170000 | 2024-03-20 12:32PM EDT | 2024-07-19 | 32.70 | 19.00 | 20.10 | 0.00 | - | 1 | 7 | 0.00% |
| HSY240816C00170000 | 2024-04-17 2:47PM EDT | 2024-08-16 | 19.55 | 29.50 | 32.30 | 0.00 | - | 1 | 14 | 36.13% |
| HSY240920C00170000 | 2024-04-09 10:13AM EDT | 2024-09-20 | 28.80 | 30.00 | 32.10 | 0.00 | - | 1 | 2 | 30.68% |
| HSY250117C00170000 | 2024-04-05 10:22AM EDT | 2025-01-17 | 33.10 | 34.50 | 37.40 | 0.00 | - | 2 | 30 | 33.29% |
| HSY260116C00170000 | 2024-04-30 3:03PM EDT | 2026-01-16 | 43.70 | 42.50 | 45.50 | 0.00 | - | 7 | 16 | 30.98% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00170000 | 2024-05-03 9:35AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 80 | 53.52% |
| HSY240517P00170000 | 2024-05-03 2:20PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.15 | -0.26 | -74.29% | 35 | 748 | 40.33% |
| HSY240524P00170000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.15 | -0.36 | -80.00% | 1 | 30 | 32.91% |
| HSY240531P00170000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.15 | -0.44 | -84.62% | 5 | 36 | 28.52% |
| HSY240607P00170000 | 2024-05-02 2:15PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.20 | -0.48 | -70.59% | 1 | 8 | 26.81% |
| HSY240621P00170000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | -0.57 | -61.96% | 21 | 1,190 | 25.88% |
| HSY240719P00170000 | 2024-05-03 11:47AM EDT | 2024-07-19 | 0.75 | 0.70 | 0.85 | -1.10 | -59.46% | 1 | 176 | 24.57% |
| HSY240816P00170000 | 2024-05-02 11:23AM EDT | 2024-08-16 | 2.60 | 1.65 | 1.80 | 0.00 | - | 1 | 588 | 26.07% |
| HSY240920P00170000 | 2024-05-03 12:19PM EDT | 2024-09-20 | 2.57 | 2.35 | 2.60 | -0.93 | -26.57% | 1 | 36 | 25.56% |
| HSY241115P00170000 | 2024-04-08 2:09PM EDT | 2024-11-15 | 5.30 | 3.60 | 3.90 | 0.00 | - | 9 | 10 | 25.21% |
| HSY241220P00170000 | 2024-05-03 1:28PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.70 | -1.33 | -22.81% | 2 | 113 | 25.12% |
| HSY250117P00170000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 5.30 | 4.90 | 5.20 | -0.90 | -14.52% | 12 | 1,122 | 24.80% |
| HSY260116P00170000 | 2024-05-01 11:22AM EDT | 2026-01-16 | 13.70 | 11.10 | 12.20 | 0.00 | - | 10 | 220 | 24.76% |
