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
58 571,65 -113,70 (-0,19 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00195000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 4.80 | 4.00 | 4.40 | -0.37 | -7.16% | 313 | 193 | 26.78% |
| HSY240517C00195000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 5.10 | 4.60 | 6.10 | -0.75 | -12.82% | 44 | 2,059 | 30.36% |
| HSY240524C00195000 | 2024-05-03 10:52AM EDT | 2024-05-24 | 4.50 | 5.00 | 5.70 | -1.70 | -27.42% | 14 | 20 | 22.21% |
| HSY240531C00195000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 6.22 | 5.60 | 6.10 | -0.28 | -4.31% | 30 | 41 | 21.06% |
| HSY240607C00195000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 6.59 | 6.00 | 6.70 | -0.03 | -0.45% | 6 | 5 | 21.35% |
| HSY240621C00195000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 7.90 | 7.40 | 7.80 | +0.52 | +7.05% | 128 | 1,256 | 21.92% |
| HSY240719C00195000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 9.50 | 9.50 | 9.90 | +0.40 | +4.40% | 20 | 124 | 23.38% |
| HSY240816C00195000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 12.61 | 12.10 | 12.40 | +1.21 | +10.61% | 30 | 277 | 26.01% |
| HSY240920C00195000 | 2024-05-03 1:20PM EDT | 2024-09-20 | 13.90 | 13.10 | 13.60 | +1.50 | +12.10% | 37 | 1,384 | 25.00% |
| HSY241115C00195000 | 2024-05-02 3:04PM EDT | 2024-11-15 | 13.90 | 16.20 | 16.80 | -1.90 | -12.03% | 1 | 22 | 26.73% |
| HSY241220C00195000 | 2024-04-29 3:59PM EDT | 2024-12-20 | 16.50 | 17.10 | 18.10 | +1.25 | +8.20% | 1 | 26 | 26.72% |
| HSY250117C00195000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 19.25 | 18.40 | 19.10 | +1.35 | +7.54% | 5 | 458 | 26.76% |
| HSY260116C00195000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 26.85 | 28.60 | 30.40 | -1.35 | -4.79% | 6 | 79 | 28.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00195000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.15 | 1.00 | 1.20 | -3.32 | -74.27% | 168 | 33 | 23.68% |
| HSY240517P00195000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.25 | 2.10 | 2.30 | -3.75 | -62.50% | 1,835 | 5,570 | 24.15% |
| HSY240524P00195000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 3.00 | 2.80 | 3.20 | -3.30 | -52.38% | 13 | 14 | 24.59% |
| HSY240531P00195000 | 2024-05-03 3:05PM EDT | 2024-05-31 | 3.50 | 3.20 | 3.60 | -3.00 | -46.15% | 8 | 8 | 23.10% |
| HSY240621P00195000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 4.40 | 4.50 | 4.80 | -2.83 | -39.14% | 220 | 7,058 | 21.65% |
| HSY240719P00195000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 5.90 | 5.80 | 6.10 | -2.90 | -32.95% | 90 | 127 | 20.90% |
| HSY240816P00195000 | 2024-05-03 2:19PM EDT | 2024-08-16 | 7.90 | 7.80 | 8.10 | -2.04 | -20.52% | 69 | 387 | 22.70% |
| HSY240920P00195000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 9.00 | 9.10 | 9.40 | -2.50 | -21.74% | 40 | 111 | 22.35% |
| HSY241115P00195000 | 2024-05-03 12:59PM EDT | 2024-11-15 | 11.10 | 10.90 | 11.40 | -6.53 | -37.04% | 3 | 49 | 22.39% |
| HSY241220P00195000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 17.85 | 11.90 | 12.50 | 0.00 | - | 1 | 21 | 22.40% |
| HSY250117P00195000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 13.70 | 12.50 | 13.00 | -4.60 | -25.14% | 3 | 221 | 21.92% |
| HSY260116P00195000 | 2024-04-05 3:36PM EDT | 2026-01-16 | 21.70 | 19.90 | 21.20 | -2.30 | -9.58% | 1 | 10 | 22.21% |
