The Hershey Company (HSY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816C00095000 | 2024-01-05 1:54PM EDT | 95.00 | 93.40 | 101.30 | 105.90 | 0.00 | - | 1 | 1 | 88.96% |
| HSY240816C00140000 | 2024-03-20 11:31AM EDT | 140.00 | 62.00 | 45.60 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| HSY240816C00150000 | 2024-02-07 1:27PM EDT | 150.00 | 50.00 | 46.10 | 50.10 | 0.00 | - | 1 | 2 | 50.87% |
| HSY240816C00160000 | 2024-05-24 1:24PM EDT | 160.00 | 41.59 | 37.70 | 42.50 | 0.00 | - | 1 | 7 | 53.85% |
| HSY240816C00165000 | 2024-03-21 10:50AM EDT | 165.00 | 37.90 | 24.10 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| HSY240816C00170000 | 2024-05-22 12:32PM EDT | 170.00 | 38.82 | 29.20 | 32.20 | 0.00 | - | 1 | 13 | 42.36% |
| HSY240816C00175000 | 2024-05-24 11:51AM EDT | 175.00 | 28.00 | 25.70 | 28.10 | 0.00 | - | 1 | 27 | 40.70% |
| HSY240816C00180000 | 2024-05-16 1:24PM EDT | 180.00 | 30.60 | 20.10 | 23.50 | 0.00 | - | 1 | 48 | 36.80% |
| HSY240816C00185000 | 2024-05-31 11:23AM EDT | 185.00 | 16.50 | 17.70 | 18.20 | -3.30 | -16.67% | 10 | 104 | 30.36% |
| HSY240816C00190000 | 2024-05-29 9:32AM EDT | 190.00 | 13.36 | 13.60 | 15.90 | 0.00 | - | 1 | 243 | 32.79% |
| HSY240816C00195000 | 2024-05-30 11:48AM EDT | 195.00 | 8.50 | 10.80 | 11.30 | 0.00 | - | 16 | 293 | 27.48% |
| HSY240816C00200000 | 2024-05-31 3:35PM EDT | 200.00 | 8.10 | 8.00 | 8.50 | +1.85 | +29.60% | 10 | 1,848 | 26.37% |
| HSY240816C00210000 | 2024-05-31 3:55PM EDT | 210.00 | 4.17 | 3.90 | 4.30 | +0.97 | +30.31% | 34 | 1,057 | 24.59% |
| HSY240816C00220000 | 2024-05-31 3:55PM EDT | 220.00 | 1.83 | 1.70 | 2.00 | +0.48 | +35.56% | 7 | 1,081 | 23.94% |
| HSY240816C00230000 | 2024-05-30 11:06AM EDT | 230.00 | 0.57 | 0.75 | 0.95 | 0.00 | - | 4 | 338 | 24.30% |
| HSY240816C00240000 | 2024-05-31 2:40PM EDT | 240.00 | 0.40 | 0.35 | 0.55 | +0.05 | +14.29% | 1 | 80 | 25.90% |
| HSY240816C00250000 | 2024-05-15 10:19AM EDT | 250.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 54 | 32.01% |
| HSY240816C00260000 | 2024-05-17 12:49PM EDT | 260.00 | 0.39 | 0.05 | 0.65 | 0.00 | - | 1 | 65 | 35.06% |
| HSY240816C00270000 | 2024-02-22 3:47PM EDT | 270.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 37.01% |
| HSY240816C00280000 | 2024-02-09 11:28AM EDT | 280.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 3 | 38.14% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240816P00100000 | 2024-03-25 10:46AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 73.93% |
| HSY240816P00105000 | 2024-02-15 12:40PM EDT | 105.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 72.46% |
| HSY240816P00110000 | 2024-04-02 1:49PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 64.60% |
| HSY240816P00115000 | 2024-04-10 12:40PM EDT | 115.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 71.88% |
| HSY240816P00120000 | 2024-03-11 9:30AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HSY240816P00125000 | 2024-02-13 2:05PM EDT | 125.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 27 | 52.59% |
| HSY240816P00130000 | 2024-05-10 9:38AM EDT | 130.00 | 0.23 | 0.00 | 1.55 | 0.00 | - | 2 | 25 | 54.91% |
| HSY240816P00135000 | 2024-05-17 9:41AM EDT | 135.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 2 | 19 | 54.61% |
| HSY240816P00140000 | 2024-05-17 9:41AM EDT | 140.00 | 0.33 | 0.05 | 0.85 | 0.00 | - | 2 | 31 | 47.57% |
| HSY240816P00145000 | 2024-05-03 11:28AM EDT | 145.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 3 | 30 | 41.82% |
| HSY240816P00150000 | 2024-05-16 12:07PM EDT | 150.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 125 | 38.57% |
| HSY240816P00155000 | 2024-05-28 10:07AM EDT | 155.00 | 0.32 | 0.20 | 0.80 | 0.00 | - | 1 | 227 | 35.33% |
| HSY240816P00160000 | 2024-05-31 2:14PM EDT | 160.00 | 0.50 | 0.25 | 0.65 | -0.17 | -25.37% | 1 | 214 | 30.15% |
| HSY240816P00165000 | 2024-05-29 9:35AM EDT | 165.00 | 1.03 | 0.65 | 0.80 | 0.00 | - | 1 | 283 | 27.93% |
| HSY240816P00170000 | 2024-05-29 12:10PM EDT | 170.00 | 1.41 | 0.40 | 1.15 | 0.00 | - | 11 | 562 | 26.76% |
| HSY240816P00175000 | 2024-05-31 12:55PM EDT | 175.00 | 1.80 | 1.45 | 1.65 | -0.45 | -20.00% | 2 | 356 | 25.64% |
| HSY240816P00180000 | 2024-05-31 3:19PM EDT | 180.00 | 2.40 | 2.10 | 2.35 | -0.67 | -21.82% | 8 | 516 | 24.55% |
| HSY240816P00185000 | 2024-05-31 2:19PM EDT | 185.00 | 3.55 | 2.40 | 3.40 | -1.05 | -22.83% | 36 | 288 | 23.79% |
| HSY240816P00190000 | 2024-05-31 3:28PM EDT | 190.00 | 4.90 | 4.30 | 4.80 | -1.31 | -21.10% | 6 | 277 | 23.02% |
| HSY240816P00195000 | 2024-05-31 3:42PM EDT | 195.00 | 6.38 | 6.10 | 6.50 | -2.12 | -24.94% | 12 | 591 | 21.92% |
| HSY240816P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 8.64 | 8.30 | 8.80 | -2.76 | -24.21% | 16 | 745 | 21.19% |
| HSY240816P00210000 | 2024-05-31 1:39PM EDT | 210.00 | 15.50 | 13.40 | 14.90 | +3.42 | +28.31% | 3 | 247 | 19.54% |
| HSY240816P00220000 | 2024-05-29 10:13AM EDT | 220.00 | 26.00 | 20.20 | 24.20 | 0.00 | - | 2 | 14 | 24.09% |
| HSY240816P00230000 | 2024-05-21 10:36AM EDT | 230.00 | 21.50 | 30.20 | 34.50 | 0.00 | - | 20 | 0 | 31.54% |
| HSY240816P00240000 | 2024-02-28 1:40PM EDT | 240.00 | 55.68 | 43.10 | 47.60 | 0.00 | - | 2 | 0 | 49.85% |
© 2024 Yahoo. Todos los derechos reservados.