Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.305,92 -710,77 (-1,13%)
The Hershey Company (HSY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240607C00180000 | 2024-05-10 1:49PM EDT | 180.00 | 24.62 | 15.60 | 20.30 | 0.00 | - | 1 | 0 | 82.50% |
| HSY240607C00187500 | 2024-05-24 10:36AM EDT | 187.50 | 13.00 | 9.50 | 12.60 | 0.00 | - | 1 | 0 | 57.25% |
| HSY240607C00190000 | 2024-05-31 10:12AM EDT | 190.00 | 4.60 | 7.90 | 9.30 | +0.03 | +0.66% | 1 | 8 | 40.11% |
| HSY240607C00192500 | 2024-05-31 12:33PM EDT | 192.50 | 4.83 | 4.50 | 7.80 | +1.63 | +50.94% | 1 | 13 | 43.21% |
| HSY240607C00195000 | 2024-05-31 3:45PM EDT | 195.00 | 3.65 | 4.00 | 4.40 | +1.65 | +82.50% | 40 | 140 | 25.42% |
| HSY240607C00197500 | 2024-05-31 3:52PM EDT | 197.50 | 2.50 | 2.50 | 2.70 | +1.38 | +123.21% | 168 | 51 | 23.18% |
| HSY240607C00200000 | 2024-05-31 3:49PM EDT | 200.00 | 1.38 | 1.40 | 1.65 | +0.73 | +112.31% | 196 | 104 | 23.58% |
| HSY240607C00202500 | 2024-05-31 3:26PM EDT | 202.50 | 0.79 | 0.70 | 1.30 | +0.42 | +113.51% | 96 | 34 | 27.94% |
| HSY240607C00205000 | 2024-05-31 2:58PM EDT | 205.00 | 0.37 | 0.35 | 0.50 | +0.13 | +54.17% | 20 | 110 | 24.22% |
| HSY240607C00207500 | 2024-05-31 3:52PM EDT | 207.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 11 | 0 | 26.76% |
| HSY240607C00210000 | 2024-05-31 1:43PM EDT | 210.00 | 0.07 | 0.10 | 0.15 | -0.08 | -53.33% | 9 | 102 | 26.07% |
| HSY240607C00212500 | 2024-05-24 1:14PM EDT | 212.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 33.40% |
| HSY240607C00215000 | 2024-05-31 2:36PM EDT | 215.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 9 | 0 | 35.94% |
| HSY240607C00217500 | 2024-05-20 10:42AM EDT | 217.50 | 0.86 | 0.05 | 0.20 | 0.00 | - | - | 0 | 39.84% |
| HSY240607C00220000 | 2024-05-28 12:20PM EDT | 220.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 38.67% |
| HSY240607C00222500 | 2024-05-20 11:43AM EDT | 222.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 0 | 47.36% |
| HSY240607C00225000 | 2024-05-21 11:27AM EDT | 225.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 50.98% |
| HSY240607C00227500 | 2024-05-30 12:31PM EDT | 227.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 54.49% |
| HSY240607C00230000 | 2024-05-30 12:48PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 70 | 74 | 51.95% |
| HSY240607C00232500 | 2024-05-29 9:30AM EDT | 232.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 0 | 55.08% |
| HSY240607C00235000 | 2024-05-29 10:44AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 0 | 52.93% |
| HSY240607C00240000 | 2024-05-29 9:50AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 79.20% |
| HSY240607C00245000 | 2024-05-29 9:33AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 58.98% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240607P00155000 | 2024-05-02 3:36PM EDT | 155.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 0 | 112.11% |
| HSY240607P00160000 | 2024-05-28 11:58AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 0 | 100.20% |
| HSY240607P00165000 | 2024-05-28 1:18PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 0 | 52.34% |
| HSY240607P00170000 | 2024-05-22 10:56AM EDT | 170.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 53.32% |
| HSY240607P00175000 | 2024-05-31 11:59AM EDT | 175.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 3 | 0 | 47.56% |
| HSY240607P00177500 | 2024-05-28 12:08PM EDT | 177.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 45.31% |
| HSY240607P00180000 | 2024-05-31 3:53PM EDT | 180.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 5 | 252 | 40.43% |
| HSY240607P00182500 | 2024-05-31 10:35AM EDT | 182.50 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 1 | 7 | 37.31% |
| HSY240607P00185000 | 2024-05-31 3:13PM EDT | 185.00 | 0.17 | 0.05 | 0.25 | -0.33 | -66.00% | 2 | 0 | 32.28% |
| HSY240607P00187500 | 2024-05-31 1:13PM EDT | 187.50 | 0.35 | 0.15 | 0.25 | -0.38 | -52.05% | 23 | 0 | 27.15% |
| HSY240607P00190000 | 2024-05-31 3:57PM EDT | 190.00 | 0.30 | 0.25 | 0.35 | -1.00 | -76.92% | 44 | 362 | 23.98% |
| HSY240607P00192500 | 2024-05-31 3:58PM EDT | 192.50 | 0.55 | 0.50 | 0.65 | -1.70 | -75.56% | 13 | 92 | 22.68% |
| HSY240607P00195000 | 2024-05-31 2:59PM EDT | 195.00 | 1.43 | 1.05 | 1.25 | -1.97 | -57.94% | 81 | 108 | 22.17% |
| HSY240607P00197500 | 2024-05-31 3:53PM EDT | 197.50 | 2.20 | 1.95 | 2.20 | -1.95 | -46.99% | 42 | 0 | 21.63% |
| HSY240607P00200000 | 2024-05-31 2:58PM EDT | 200.00 | 3.51 | 3.30 | 3.70 | -3.81 | -52.05% | 23 | 367 | 22.44% |
| HSY240607P00202500 | 2024-05-31 10:47AM EDT | 202.50 | 7.65 | 5.10 | 5.60 | +0.12 | +1.59% | 5 | 0 | 23.80% |
| HSY240607P00205000 | 2024-05-31 3:06PM EDT | 205.00 | 8.30 | 6.70 | 8.50 | +1.68 | +25.38% | 12 | 22 | 35.18% |
| HSY240607P00207500 | 2024-05-29 12:43PM EDT | 207.50 | 12.55 | 7.90 | 11.30 | 0.00 | - | - | 0 | 45.24% |
| HSY240607P00210000 | 2024-05-24 12:59PM EDT | 210.00 | 11.00 | 10.00 | 14.50 | 0.00 | - | 1 | 0 | 59.84% |
| HSY240607P00230000 | 2024-05-09 9:37AM EDT | 230.00 | 31.91 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 103.88% |
© 2024 Yahoo. Tutti i diritti riservati.