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
59 093,52 +738,60 (+1,27 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510C00210000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.15 | -0.67 | -87.01% | 82 | 590 | 25.88% |
| HSY240517C00210000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.35 | -0.79 | -69.30% | 126 | 2,240 | 22.17% |
| HSY240524C00210000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.75 | -0.94 | -72.31% | 14 | 24 | 22.41% |
| HSY240531C00210000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.85 | 0.60 | 0.85 | -1.05 | -55.26% | 17 | 200 | 20.22% |
| HSY240621C00210000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.85 | 1.65 | 1.85 | -0.47 | -20.26% | 158 | 1,221 | 20.37% |
| HSY240719C00210000 | 2024-05-03 2:05PM EDT | 2024-07-19 | 3.50 | 3.10 | 3.40 | 0.00 | - | 79 | 1,828 | 21.52% |
| HSY240816C00210000 | 2024-05-03 1:44PM EDT | 2024-08-16 | 5.50 | 5.30 | 5.60 | +0.36 | +7.00% | 30 | 537 | 24.21% |
| HSY240920C00210000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 6.70 | 6.40 | 6.80 | +0.20 | +3.08% | 158 | 333 | 23.59% |
| HSY241115C00210000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 9.50 | 9.20 | 9.70 | +0.50 | +5.56% | 2 | 19 | 25.14% |
| HSY241220C00210000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 9.80 | 10.30 | 10.70 | +0.50 | +5.38% | 7 | 58 | 24.79% |
| HSY250117C00210000 | 2024-05-03 1:45PM EDT | 2025-01-17 | 11.77 | 11.40 | 11.90 | +0.77 | +7.00% | 30 | 730 | 25.24% |
| HSY260116C00210000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 22.25 | 20.80 | 23.40 | +0.40 | +1.83% | 1 | 58 | 27.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240510P00210000 | 2024-04-30 3:11PM EDT | 2024-05-10 | 14.99 | 10.30 | 12.90 | 0.00 | - | 10 | 10 | 39.97% |
| HSY240517P00210000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 12.72 | 10.80 | 15.30 | -7.38 | -36.72% | 7 | 255 | 49.11% |
| HSY240524P00210000 | 2024-05-02 11:26AM EDT | 2024-05-24 | 17.25 | 11.50 | 14.90 | 0.00 | - | 2 | 2 | 37.59% |
| HSY240531P00210000 | 2024-04-18 9:51AM EDT | 2024-05-31 | 27.81 | 12.90 | 15.10 | 0.00 | - | - | 2 | 33.65% |
| HSY240621P00210000 | 2024-05-03 1:28PM EDT | 2024-06-21 | 13.34 | 12.40 | 14.70 | -6.76 | -33.63% | 1 | 505 | 23.77% |
| HSY240719P00210000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 14.40 | 13.80 | 15.50 | -6.25 | -30.27% | 11 | 69 | 21.60% |
| HSY240816P00210000 | 2024-05-03 11:07AM EDT | 2024-08-16 | 17.40 | 15.90 | 17.60 | -7.12 | -29.04% | 3 | 81 | 24.02% |
| HSY240920P00210000 | 2024-04-05 3:09PM EDT | 2024-09-20 | 21.21 | 17.10 | 18.80 | 0.00 | - | 5 | 6 | 23.43% |
| HSY241115P00210000 | 2024-04-17 9:54AM EDT | 2024-11-15 | 30.49 | 18.50 | 19.70 | 0.00 | - | 5 | 3 | 21.44% |
| HSY241220P00210000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 22.82 | 19.60 | 20.40 | 0.00 | - | 75 | 77 | 20.91% |
| HSY250117P00210000 | 2024-05-03 10:45AM EDT | 2025-01-17 | 21.10 | 20.00 | 20.90 | -2.32 | -9.91% | 1 | 106 | 20.53% |
| HSY260116P00210000 | 2024-05-02 11:16AM EDT | 2026-01-16 | 29.90 | 27.00 | 28.20 | 0.00 | - | 10 | 70 | 20.43% |
