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
58 697,39 +408,07 (+0,70 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00185000 | 2024-05-03 12:29PM EDT | 2024-05-10 | 12.60 | 11.20 | 15.50 | +2.55 | +25.37% | 3 | 9 | 74.49% |
| HSY240517C00185000 | 2024-05-03 10:26AM EDT | 2024-05-17 | 11.58 | 12.10 | 14.90 | -1.07 | -8.46% | 1 | 3,212 | 45.09% |
| HSY240524C00185000 | 2024-04-29 1:58PM EDT | 2024-05-24 | 9.50 | 11.80 | 15.40 | 0.00 | - | 5 | 31 | 40.08% |
| HSY240531C00185000 | 2024-05-02 1:31PM EDT | 2024-05-31 | 12.45 | 11.50 | 15.80 | 0.00 | - | 4 | 11 | 36.95% |
| HSY240621C00185000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 12.93 | 13.50 | 15.10 | -0.76 | -5.55% | 1 | 3,464 | 24.44% |
| HSY240719C00185000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 14.70 | 15.80 | 16.80 | 0.00 | - | 1 | 223 | 25.51% |
| HSY240816C00185000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 17.36 | 18.20 | 21.20 | 0.00 | - | 1 | 104 | 33.87% |
| HSY240920C00185000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 19.93 | 18.90 | 20.50 | +0.68 | +3.53% | 6 | 20 | 27.69% |
| HSY241115C00185000 | 2024-05-03 2:40PM EDT | 2024-11-15 | 22.50 | 22.30 | 24.10 | +4.30 | +23.63% | 7 | 22 | 30.26% |
| HSY241220C00185000 | 2024-04-29 12:17PM EDT | 2024-12-20 | 18.30 | 22.60 | 24.00 | 0.00 | - | 1 | 10 | 27.69% |
| HSY250117C00185000 | 2024-05-03 11:36AM EDT | 2025-01-17 | 24.80 | 24.30 | 25.10 | +1.57 | +6.76% | 1 | 118 | 27.94% |
| HSY260116C00185000 | 2024-05-03 12:53PM EDT | 2026-01-16 | 34.40 | 33.40 | 37.50 | +3.20 | +10.26% | 1 | 35 | 30.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00185000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | -1.16 | -95.87% | 132 | 194 | 31.45% |
| HSY240517P00185000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.33 | 0.25 | 0.35 | -1.67 | -83.50% | 131 | 4,151 | 25.78% |
| HSY240524P00185000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 0.67 | 0.45 | 0.70 | -1.57 | -70.09% | 8 | 337 | 25.10% |
| HSY240531P00185000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.89 | 0.80 | 1.00 | -2.76 | -75.62% | 67 | 17 | 24.22% |
| HSY240607P00185000 | 2024-05-03 2:16PM EDT | 2024-06-07 | 1.13 | 1.05 | 1.35 | -1.91 | -62.83% | 56 | 17 | 23.99% |
| HSY240621P00185000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 1.60 | 1.65 | 1.85 | -1.77 | -52.52% | 376 | 483 | 22.82% |
| HSY240719P00185000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 2.75 | 2.70 | 2.95 | -1.80 | -39.56% | 15 | 159 | 22.28% |
| HSY240816P00185000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 4.35 | 4.30 | 4.60 | -2.75 | -38.73% | 24 | 294 | 23.88% |
| HSY240920P00185000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 5.70 | 5.50 | 5.80 | -1.79 | -23.90% | 18 | 135 | 23.55% |
| HSY241115P00185000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 10.78 | 7.10 | 7.60 | 0.00 | - | 1 | 30 | 23.43% |
| HSY241220P00185000 | 2024-05-02 11:47AM EDT | 2024-12-20 | 10.30 | 8.20 | 8.60 | 0.00 | - | 1 | 24 | 23.36% |
| HSY250117P00185000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 8.90 | 8.80 | 9.30 | -1.83 | -17.05% | 6 | 333 | 23.22% |
| HSY260116P00185000 | 2024-04-22 2:36PM EDT | 2026-01-16 | 21.20 | 15.10 | 17.10 | 0.00 | - | 1 | 61 | 23.16% |
