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
59 214,17 +733,69 (+1,25 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00190000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 9.45 | 7.40 | 10.40 | +1.35 | +16.67% | 10 | 52 | 51.95% |
| HSY240517C00190000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 9.53 | 8.30 | 10.40 | +0.73 | +8.30% | 25 | 1,831 | 36.74% |
| HSY240524C00190000 | 2024-05-03 12:41PM EDT | 2024-05-24 | 8.73 | 7.60 | 9.50 | -0.26 | -2.89% | 12 | 19 | 24.07% |
| HSY240531C00190000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 10.14 | 8.20 | 10.30 | +1.06 | +11.67% | 6 | 85 | 25.43% |
| HSY240607C00190000 | 2024-05-03 11:14AM EDT | 2024-06-07 | 10.30 | 9.20 | 10.80 | +0.05 | +0.49% | 1 | 11 | 25.17% |
| HSY240621C00190000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 11.36 | 9.70 | 11.50 | -0.01 | -0.09% | 101 | 1,365 | 24.06% |
| HSY240719C00190000 | 2024-05-03 1:21PM EDT | 2024-07-19 | 13.36 | 12.20 | 14.00 | +1.46 | +12.27% | 81 | 103 | 26.80% |
| HSY240816C00190000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 15.89 | 13.30 | 16.80 | +1.53 | +10.65% | 10 | 247 | 30.01% |
| HSY240920C00190000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 16.47 | 16.00 | 17.70 | +4.97 | +43.22% | 7 | 130 | 27.92% |
| HSY241115C00190000 | 2024-05-01 12:08PM EDT | 2024-11-15 | 17.40 | 19.10 | 20.20 | 0.00 | - | 2 | 11 | 28.13% |
| HSY241220C00190000 | 2024-05-02 11:22AM EDT | 2024-12-20 | 19.10 | 19.70 | 21.10 | 0.00 | - | 2 | 17 | 27.41% |
| HSY250117C00190000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 19.88 | 21.00 | 21.90 | -1.05 | -5.02% | 2 | 379 | 27.14% |
| HSY260116C00190000 | 2024-05-02 1:42PM EDT | 2026-01-16 | 30.70 | 30.00 | 34.50 | 0.00 | - | 2 | 102 | 30.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00190000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.35 | -2.29 | -90.16% | 92 | 748 | 24.17% |
| HSY240517P00190000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.83 | 0.70 | 0.90 | -2.64 | -76.08% | 326 | 4,297 | 23.34% |
| HSY240524P00190000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.32 | 1.25 | 1.60 | -2.79 | -67.88% | 10 | 50 | 24.22% |
| HSY240531P00190000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 1.62 | 1.65 | 1.95 | -2.68 | -62.33% | 71 | 29 | 23.02% |
| HSY240621P00190000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 2.69 | 2.75 | 3.00 | -2.31 | -46.20% | 182 | 2,305 | 21.77% |
| HSY240719P00190000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 3.90 | 4.00 | 4.30 | -2.75 | -41.35% | 62 | 89 | 21.44% |
| HSY240816P00190000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 5.81 | 5.90 | 6.20 | -1.89 | -24.55% | 55 | 221 | 23.27% |
| HSY240920P00190000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 7.10 | 7.00 | 7.50 | -2.50 | -26.04% | 201 | 192 | 23.00% |
| HSY241115P00190000 | 2024-04-23 1:59PM EDT | 2024-11-15 | 14.50 | 8.90 | 9.40 | 0.00 | - | 1 | 37 | 22.93% |
| HSY241220P00190000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 11.00 | 9.90 | 10.40 | -5.80 | -34.52% | 3 | 38 | 22.79% |
| HSY250117P00190000 | 2024-05-02 11:12AM EDT | 2025-01-17 | 12.90 | 9.60 | 11.00 | 0.00 | - | 2 | 374 | 22.48% |
| HSY260116P00190000 | 2024-04-29 3:18PM EDT | 2026-01-16 | 21.80 | 17.70 | 19.00 | 0.00 | - | 2 | 62 | 22.60% |
