Italia markets closed
Dow Jones
38.157,71 +254,42 (+0,67%) Nasdaq
15.790,41 +184,92 (+1,18%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
55.060,45 +1.663,96 (+3,12%) CMC Crypto 200
1.273,87 +3,12 (+0,25%)
The Hershey Company (HSY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:52PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503C00160000 | 2024-04-25 11:39AM EDT | 160.00 | 26.20 | 33.00 | 36.40 | 0.00 | - | - | 0 | 149.61% |
| HSY240503C00165000 | 2024-04-23 3:15PM EDT | 165.00 | 22.92 | 28.10 | 31.10 | 0.00 | - | - | 11 | 120.70% |
| HSY240503C00167500 | 2024-04-25 9:36AM EDT | 167.50 | 21.30 | 26.20 | 28.60 | 0.00 | - | - | 2 | 133.20% |
| HSY240503C00170000 | 2024-05-01 10:40AM EDT | 170.00 | 22.45 | 23.80 | 26.20 | 0.00 | - | 1 | 2 | 127.93% |
| HSY240503C00172500 | 2024-04-18 10:06AM EDT | 172.50 | 12.50 | 21.20 | 23.40 | 0.00 | - | - | 3 | 106.64% |
| HSY240503C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 12.60 | 19.60 | 21.10 | 0.00 | - | 20 | 42 | 120.31% |
| HSY240503C00177500 | 2024-04-30 12:47PM EDT | 177.50 | 19.56 | 17.00 | 17.80 | 0.00 | - | 7 | 3 | 90.92% |
| HSY240503C00180000 | 2024-05-02 1:20PM EDT | 180.00 | 15.30 | 15.10 | 15.60 | +1.90 | +14.18% | 1 | 43 | 96.48% |
| HSY240503C00182500 | 2024-05-01 10:32AM EDT | 182.50 | 11.13 | 12.80 | 13.40 | 0.00 | - | 2 | 25 | 91.55% |
| HSY240503C00185000 | 2024-05-01 12:01PM EDT | 185.00 | 9.50 | 10.90 | 11.30 | 0.00 | - | 1 | 92 | 90.77% |
| HSY240503C00187500 | 2024-05-02 1:33PM EDT | 187.50 | 9.30 | 9.00 | 9.30 | +0.33 | +3.68% | 3 | 143 | 88.04% |
| HSY240503C00190000 | 2024-05-02 9:42AM EDT | 190.00 | 7.30 | 7.40 | 7.80 | +0.24 | +3.40% | 6 | 270 | 90.01% |
| HSY240503C00192500 | 2024-05-02 1:17PM EDT | 192.50 | 6.18 | 5.90 | 6.10 | +0.78 | +14.44% | 173 | 315 | 87.50% |
| HSY240503C00195000 | 2024-05-02 1:17PM EDT | 195.00 | 4.80 | 4.40 | 4.70 | +0.85 | +21.52% | 232 | 383 | 84.35% |
| HSY240503C00197500 | 2024-05-02 1:31PM EDT | 197.50 | 3.51 | 3.30 | 3.50 | +0.61 | +21.03% | 87 | 250 | 82.89% |
| HSY240503C00200000 | 2024-05-02 1:31PM EDT | 200.00 | 2.56 | 2.40 | 2.50 | +0.56 | +28.00% | 89 | 377 | 81.35% |
| HSY240503C00202500 | 2024-05-02 1:32PM EDT | 202.50 | 1.77 | 1.70 | 1.75 | +0.20 | +12.74% | 58 | 130 | 80.42% |
| HSY240503C00205000 | 2024-05-02 1:24PM EDT | 205.00 | 1.25 | 1.10 | 1.25 | +0.30 | +31.58% | 76 | 201 | 79.54% |
| HSY240503C00207500 | 2024-05-02 1:21PM EDT | 207.50 | 0.80 | 0.65 | 0.80 | +0.25 | +45.45% | 172 | 104 | 77.25% |
| HSY240503C00210000 | 2024-05-02 1:29PM EDT | 210.00 | 0.55 | 0.45 | 0.55 | +0.20 | +57.14% | 149 | 62 | 78.42% |
| HSY240503C00215000 | 2024-05-02 12:52PM EDT | 215.00 | 0.20 | 0.10 | 0.25 | +0.09 | +81.82% | 64 | 99 | 76.56% |
| HSY240503C00220000 | 2024-05-02 1:36PM EDT | 220.00 | 0.06 | 0.00 | 0.10 | -0.09 | -64.29% | 15 | 19 | 74.61% |
| HSY240503C00225000 | 2024-04-15 2:10PM EDT | 225.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 98.24% |
| HSY240503C00230000 | 2024-04-22 3:02PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 110.35% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240503P00155000 | 2024-04-12 3:07PM EDT | 155.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 118.75% |
| HSY240503P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 165.43% |
| HSY240503P00160000 | 2024-04-29 12:10PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 113 | 103.91% |
| HSY240503P00162500 | 2024-05-02 1:30PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 26 | 96.88% |
| HSY240503P00165000 | 2024-05-02 10:24AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 27 | 97.27% |
| HSY240503P00167500 | 2024-05-02 1:36PM EDT | 167.50 | 0.05 | 0.05 | 0.10 | +0.01 | +33.33% | 2 | 27 | 94.53% |
| HSY240503P00170000 | 2024-05-02 1:26PM EDT | 170.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 39 | 153 | 90.04% |
| HSY240503P00172500 | 2024-05-02 1:36PM EDT | 172.50 | 0.15 | 0.10 | 0.20 | +0.03 | +17.65% | 29 | 72 | 87.30% |
| HSY240503P00175000 | 2024-05-02 1:36PM EDT | 175.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 134 | 360 | 86.52% |
| HSY240503P00177500 | 2024-05-02 11:21AM EDT | 177.50 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 48 | 150 | 85.64% |
| HSY240503P00180000 | 2024-05-02 1:19PM EDT | 180.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 141 | 584 | 85.74% |
| HSY240503P00182500 | 2024-05-02 1:07PM EDT | 182.50 | 0.96 | 0.95 | 1.00 | -0.09 | -8.57% | 97 | 183 | 84.81% |
| HSY240503P00185000 | 2024-05-02 1:26PM EDT | 185.00 | 1.40 | 1.35 | 1.50 | -0.20 | -12.50% | 117 | 404 | 83.98% |
| HSY240503P00187500 | 2024-05-02 1:22PM EDT | 187.50 | 1.95 | 1.90 | 2.10 | -0.25 | -11.36% | 68 | 278 | 82.62% |
| HSY240503P00190000 | 2024-05-02 1:01PM EDT | 190.00 | 2.87 | 2.65 | 2.80 | -0.08 | -2.71% | 147 | 377 | 80.88% |
| HSY240503P00192500 | 2024-05-02 1:08PM EDT | 192.50 | 3.75 | 3.60 | 3.80 | +0.05 | +1.35% | 73 | 66 | 80.22% |
| HSY240503P00195000 | 2024-05-02 12:33PM EDT | 195.00 | 4.98 | 4.80 | 5.00 | -1.22 | -19.68% | 29 | 91 | 79.83% |
| HSY240503P00200000 | 2024-05-02 11:08AM EDT | 200.00 | 7.70 | 7.60 | 7.90 | -0.50 | -6.10% | 6 | 12 | 75.34% |
| HSY240503P00205000 | 2024-04-11 9:32AM EDT | 205.00 | 14.20 | 11.10 | 11.70 | 0.00 | - | 1 | 1 | 69.14% |
| HSY240503P00210000 | 2024-03-26 11:17AM EDT | 210.00 | 17.91 | 22.60 | 24.80 | 0.00 | - | 2 | 0 | 244.73% |
© 2024 Yahoo. Tutti i diritti riservati.