The Hershey Company (HSY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:09AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524C00170000 | 2024-04-17 11:20AM EDT | 170.00 | 14.10 | 35.20 | 39.40 | 0.00 | - | 1 | 0 | 73.83% |
| HSY240524C00175000 | 2024-05-09 11:04AM EDT | 175.00 | 24.87 | 30.30 | 34.30 | 0.00 | - | 2 | 0 | 64.06% |
| HSY240524C00180000 | 2024-05-15 3:43PM EDT | 180.00 | 25.80 | 25.30 | 29.30 | 0.00 | - | 35 | 0 | 54.69% |
| HSY240524C00185000 | 2024-05-15 3:43PM EDT | 185.00 | 19.70 | 20.90 | 22.90 | 0.00 | - | 75 | 0 | 71.48% |
| HSY240524C00190000 | 2024-05-16 11:03AM EDT | 190.00 | 17.46 | 16.80 | 17.50 | 0.00 | - | 2 | 1 | 46.78% |
| HSY240524C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 10.11 | 12.00 | 13.50 | 0.00 | - | 1 | 1 | 56.10% |
| HSY240524C00197500 | 2024-05-17 3:53PM EDT | 197.50 | 10.17 | 9.70 | 10.20 | 0.00 | - | 2 | 2 | 34.38% |
| HSY240524C00200000 | 2024-05-17 1:37PM EDT | 200.00 | 7.80 | 6.90 | 7.70 | 0.00 | - | 1 | 32 | 27.78% |
| HSY240524C00202500 | 2024-05-16 1:07PM EDT | 202.50 | 5.70 | 4.90 | 5.40 | 0.00 | - | 1 | 22 | 23.95% |
| HSY240524C00205000 | 2024-05-17 3:13PM EDT | 205.00 | 3.15 | 3.20 | 3.50 | 0.00 | - | 33 | 454 | 22.88% |
| HSY240524C00207500 | 2024-05-20 9:52AM EDT | 207.50 | 1.85 | 1.70 | 1.90 | -0.05 | -2.63% | 8 | 169 | 20.94% |
| HSY240524C00210000 | 2024-05-20 9:51AM EDT | 210.00 | 0.92 | 0.80 | 0.95 | -0.03 | -3.16% | 7 | 453 | 20.95% |
| HSY240524C00212500 | 2024-05-20 9:38AM EDT | 212.50 | 0.43 | 0.40 | 0.50 | -0.06 | -12.24% | 8 | 76 | 22.44% |
| HSY240524C00215000 | 2024-05-20 9:51AM EDT | 215.00 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 11 | 78 | 23.63% |
| HSY240524C00217500 | 2024-05-17 10:20AM EDT | 217.50 | 0.27 | 0.05 | 0.25 | 0.00 | - | 5 | 22 | 29.00% |
| HSY240524C00220000 | 2024-05-16 10:46AM EDT | 220.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 11 | 20 | 32.42% |
| HSY240524C00222500 | 2024-05-16 10:49AM EDT | 222.50 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 37.11% |
| HSY240524C00225000 | 2024-05-15 2:22PM EDT | 225.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 7 | 21 | 41.70% |
| HSY240524C00230000 | 2024-05-06 11:13AM EDT | 230.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 50.39% |
| HSY240524C00235000 | 2024-05-15 10:15AM EDT | 235.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 221 | 50.20% |
| HSY240524C00240000 | 2024-05-13 3:49PM EDT | 240.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 57.23% |
| HSY240524C00250000 | 2024-05-13 10:02AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 48 | 48 | 113.43% |
| HSY240524C00255000 | 2024-05-14 9:33AM EDT | 255.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 29 | 38 | 122.17% |
| HSY240524C00260000 | 2024-05-13 9:36AM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 57 | 57 | 130.57% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240524P00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 214.36% |
| HSY240524P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 113.28% |
| HSY240524P00150000 | 2024-04-15 10:36AM EDT | 150.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 125.39% |
| HSY240524P00155000 | 2024-05-06 1:55PM EDT | 155.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 167.68% |
| HSY240524P00160000 | 2024-05-07 10:03AM EDT | 160.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 13 | 152.83% |
| HSY240524P00165000 | 2024-05-10 12:40PM EDT | 165.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 123 | 154 | 123.34% |
| HSY240524P00170000 | 2024-05-15 2:01PM EDT | 170.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 28 | 48 | 121.73% |
| HSY240524P00172500 | 2024-05-16 3:37PM EDT | 172.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 1 | 114.70% |
| HSY240524P00175000 | 2024-05-17 1:01PM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 21 | 111 | 97.90% |
| HSY240524P00177500 | 2024-05-20 9:38AM EDT | 177.50 | 0.05 | 0.05 | 0.45 | -0.05 | -50.00% | 1 | 25 | 74.32% |
| HSY240524P00180000 | 2024-05-17 9:55AM EDT | 180.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 80 | 58.79% |
| HSY240524P00185000 | 2024-05-17 2:34PM EDT | 185.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 4 | 341 | 50.78% |
| HSY240524P00187500 | 2024-05-20 9:30AM EDT | 187.50 | 0.07 | 0.05 | 0.20 | +0.06 | +600.00% | 5 | 10 | 49.71% |
| HSY240524P00190000 | 2024-05-17 2:32PM EDT | 190.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 63 | 39.06% |
| HSY240524P00192500 | 2024-05-16 10:19AM EDT | 192.50 | 0.16 | 0.05 | 0.25 | 0.00 | - | 2 | 8 | 40.72% |
| HSY240524P00195000 | 2024-05-17 3:16PM EDT | 195.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 39 | 33.30% |
| HSY240524P00197500 | 2024-05-17 2:34PM EDT | 197.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 93 | 29.25% |
| HSY240524P00200000 | 2024-05-20 9:45AM EDT | 200.00 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 3 | 88 | 25.59% |
| HSY240524P00202500 | 2024-05-20 9:44AM EDT | 202.50 | 0.51 | 0.45 | 0.60 | -0.14 | -21.87% | 8 | 286 | 23.05% |
| HSY240524P00205000 | 2024-05-20 9:33AM EDT | 205.00 | 0.99 | 1.00 | 1.15 | -0.26 | -20.80% | 7 | 198 | 21.63% |
| HSY240524P00207500 | 2024-05-17 3:57PM EDT | 207.50 | 2.30 | 2.05 | 2.25 | 0.00 | - | 30 | 72 | 21.88% |
| HSY240524P00210000 | 2024-05-17 3:39PM EDT | 210.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 32 | 57 | 23.17% |
| HSY240524P00212500 | 2024-05-17 10:15AM EDT | 212.50 | 4.71 | 5.70 | 6.40 | 0.00 | - | 4 | 5 | 31.45% |
| HSY240524P00217500 | 2024-05-13 10:51AM EDT | 217.50 | 9.50 | 10.00 | 10.90 | 0.00 | - | 1 | 1 | 37.55% |
© 2024 Yahoo. Todos los derechos reservados.