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
58 833,13 +571,36 (+0,98 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00200000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1.45 | 1.45 | 1.60 | -1.65 | -53.23% | 425 | 153 | 24.61% |
| HSY240517C00200000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 2.45 | 2.00 | 2.20 | -1.45 | -37.18% | 243 | 1,860 | 20.90% |
| HSY240524C00200000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 3.10 | 2.60 | 2.95 | -0.61 | -16.44% | 13 | 40 | 21.00% |
| HSY240531C00200000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 3.40 | 3.00 | 3.40 | -0.70 | -17.07% | 29 | 41 | 20.20% |
| HSY240607C00200000 | 2024-05-03 2:54PM EDT | 2024-06-07 | 3.84 | 3.50 | 4.30 | -0.46 | -10.70% | 10 | 7 | 21.78% |
| HSY240621C00200000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.90 | 4.80 | 5.00 | -0.40 | -7.55% | 653 | 521 | 20.78% |
| HSY240719C00200000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 6.90 | 6.90 | 7.10 | +0.20 | +2.99% | 308 | 233 | 22.36% |
| HSY240816C00200000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 9.65 | 9.40 | 9.70 | +0.65 | +7.22% | 118 | 1,091 | 25.29% |
| HSY240920C00200000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 10.90 | 10.60 | 11.00 | +0.90 | +9.00% | 41 | 501 | 24.54% |
| HSY241115C00200000 | 2024-05-03 2:15PM EDT | 2024-11-15 | 14.10 | 13.50 | 14.10 | +0.60 | +4.44% | 2 | 22 | 26.09% |
| HSY241220C00200000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 14.35 | 14.60 | 15.10 | +0.19 | +1.34% | 2 | 103 | 25.62% |
| HSY250117C00200000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 16.00 | 15.90 | 16.40 | +0.90 | +5.96% | 5 | 799 | 26.15% |
| HSY260116C00200000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 27.80 | 26.20 | 28.00 | +0.85 | +3.15% | 7 | 257 | 28.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.48 | 3.30 | 3.50 | -3.72 | -51.67% | 45 | 8 | 22.73% |
| HSY240517P00200000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 4.40 | 4.70 | 5.00 | -4.20 | -48.84% | 14 | 747 | 25.86% |
| HSY240621P00200000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 6.65 | 6.90 | 7.20 | -3.50 | -34.48% | 35 | 567 | 21.22% |
| HSY240719P00200000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 8.40 | 8.20 | 8.50 | -3.25 | -27.90% | 91 | 42 | 20.48% |
| HSY240816P00200000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 10.10 | 10.00 | 10.50 | -8.12 | -44.57% | 123 | 462 | 22.26% |
| HSY240920P00200000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 11.60 | 11.40 | 11.80 | -2.10 | -15.33% | 22 | 167 | 21.93% |
| HSY241115P00200000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 13.55 | 13.10 | 13.70 | -1.45 | -9.67% | 1 | 35 | 21.81% |
| HSY241220P00200000 | 2024-05-03 10:38AM EDT | 2024-12-20 | 14.90 | 14.20 | 14.80 | -2.28 | -13.27% | 2 | 85 | 21.84% |
| HSY250117P00200000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 16.30 | 14.70 | 15.30 | -0.35 | -2.10% | 1 | 658 | 21.37% |
| HSY260116P00200000 | 2024-04-15 2:51PM EDT | 2026-01-16 | 30.80 | 22.10 | 23.30 | 0.00 | - | 11 | 190 | 21.56% |
