The Hershey Company (HSY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116C00090000 | 2024-05-31 1:38PM EDT | 90.00 | 107.02 | 107.00 | 111.50 | +2.02 | +1.92% | 1 | 4 | 47.78% |
| HSY260116C00095000 | 2024-03-05 1:18PM EDT | 95.00 | 92.81 | 100.00 | 105.00 | 0.00 | - | 1 | 5 | 39.33% |
| HSY260116C00100000 | 2024-05-10 10:27AM EDT | 100.00 | 103.62 | 97.50 | 102.50 | 0.00 | - | 1 | 11 | 45.39% |
| HSY260116C00105000 | 2023-12-29 12:23PM EDT | 105.00 | 84.90 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 21.73% |
| HSY260116C00110000 | 2024-04-15 2:55PM EDT | 110.00 | 76.47 | 95.00 | 100.00 | 0.00 | - | 5 | 6 | 51.72% |
| HSY260116C00120000 | 2024-01-17 10:57AM EDT | 120.00 | 76.85 | 75.60 | 79.20 | 0.00 | - | 1 | 51 | 25.54% |
| HSY260116C00125000 | 2024-05-06 11:44AM EDT | 125.00 | 74.50 | 76.10 | 80.50 | 0.00 | - | 13 | 6 | 39.48% |
| HSY260116C00130000 | 2024-04-15 2:55PM EDT | 130.00 | 60.97 | 77.50 | 82.40 | 0.00 | - | 5 | 6 | 48.86% |
| HSY260116C00135000 | 2024-03-20 11:53AM EDT | 135.00 | 72.39 | 57.00 | 61.10 | 0.00 | - | 1 | 2 | 0.00% |
| HSY260116C00140000 | 2024-04-29 1:21PM EDT | 140.00 | 59.90 | 61.60 | 63.10 | 0.00 | - | 4 | 15 | 28.06% |
| HSY260116C00150000 | 2024-05-24 10:58AM EDT | 150.00 | 60.42 | 56.20 | 59.00 | 0.00 | - | 1 | 16 | 33.20% |
| HSY260116C00155000 | 2024-05-15 2:37PM EDT | 155.00 | 60.40 | 53.40 | 55.40 | 0.00 | - | 1 | 3 | 32.77% |
| HSY260116C00160000 | 2024-04-09 10:20AM EDT | 160.00 | 47.95 | 50.90 | 54.50 | 0.00 | - | 1 | 17 | 35.64% |
| HSY260116C00165000 | 2024-05-22 3:13PM EDT | 165.00 | 54.60 | 46.90 | 50.00 | 0.00 | - | 1 | 11 | 33.71% |
| HSY260116C00170000 | 2024-05-16 3:00PM EDT | 170.00 | 52.57 | 42.10 | 46.50 | 0.00 | - | 5 | 11 | 32.94% |
| HSY260116C00175000 | 2024-05-21 12:59PM EDT | 175.00 | 48.45 | 40.50 | 43.50 | 0.00 | - | 1 | 18 | 32.64% |
| HSY260116C00180000 | 2024-05-30 10:58AM EDT | 180.00 | 35.12 | 37.30 | 40.40 | 0.00 | - | 1 | 35 | 32.10% |
| HSY260116C00185000 | 2024-05-31 10:01AM EDT | 185.00 | 31.90 | 33.00 | 37.50 | -0.90 | -2.74% | 1 | 33 | 31.66% |
| HSY260116C00190000 | 2024-05-23 10:19AM EDT | 190.00 | 35.90 | 30.50 | 34.50 | 0.00 | - | 1 | 94 | 30.99% |
| HSY260116C00195000 | 2024-05-29 10:21AM EDT | 195.00 | 27.10 | 27.80 | 30.10 | 0.00 | - | 1 | 82 | 28.80% |
| HSY260116C00200000 | 2024-05-29 10:50AM EDT | 200.00 | 25.34 | 25.00 | 27.50 | 0.00 | - | 3 | 274 | 28.34% |
| HSY260116C00210000 | 2024-05-30 1:24PM EDT | 210.00 | 20.00 | 20.60 | 22.80 | 0.00 | - | 1 | 75 | 27.55% |
| HSY260116C00220000 | 2024-05-30 2:51PM EDT | 220.00 | 16.17 | 17.00 | 20.50 | 0.00 | - | 6 | 351 | 28.65% |
| HSY260116C00230000 | 2024-05-31 1:20PM EDT | 230.00 | 13.85 | 12.60 | 15.00 | +0.86 | +6.62% | 11 | 129 | 26.05% |
| HSY260116C00240000 | 2024-05-31 2:28PM EDT | 240.00 | 11.50 | 11.10 | 12.00 | +1.30 | +12.75% | 14 | 167 | 25.48% |
| HSY260116C00250000 | 2024-05-29 3:38PM EDT | 250.00 | 8.24 | 7.90 | 9.60 | 0.00 | - | 2 | 481 | 25.09% |
| HSY260116C00260000 | 2024-05-29 3:57PM EDT | 260.00 | 6.52 | 6.00 | 7.60 | 0.00 | - | 10 | 773 | 24.72% |
| HSY260116C00270000 | 2024-05-29 3:59PM EDT | 270.00 | 4.93 | 4.40 | 6.00 | 0.00 | - | 1 | 1,055 | 24.43% |
| HSY260116C00280000 | 2024-05-30 9:31AM EDT | 280.00 | 4.00 | 4.20 | 4.80 | 0.00 | - | 120 | 153 | 24.32% |
| HSY260116C00290000 | 2024-05-13 1:07PM EDT | 290.00 | 5.47 | 3.00 | 3.70 | 0.00 | - | 1 | 4 | 24.00% |
| HSY260116C00300000 | 2024-05-01 11:17AM EDT | 300.00 | 2.95 | 1.85 | 3.00 | 0.00 | - | 1 | 17 | 24.05% |
| HSY260116C00310000 | 2024-05-22 9:31AM EDT | 310.00 | 2.90 | 1.85 | 2.35 | 0.00 | - | 3 | 27 | 23.91% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116P00090000 | 2024-05-16 1:41PM EDT | 90.00 | 0.60 | 0.15 | 1.00 | 0.00 | - | 5 | 593 | 35.58% |
| HSY260116P00095000 | 2024-02-02 3:00PM EDT | 95.00 | 1.65 | 0.60 | 2.50 | 0.00 | - | 1 | 7 | 40.77% |
| HSY260116P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 1.50 | 0.30 | 2.50 | 0.00 | - | 3 | 88 | 38.32% |
| HSY260116P00105000 | 2024-05-02 3:23PM EDT | 105.00 | 1.70 | 0.50 | 2.95 | 0.00 | - | 2 | 6 | 37.57% |
| HSY260116P00110000 | 2024-04-22 10:23AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HSY260116P00115000 | 2024-05-29 10:17AM EDT | 115.00 | 2.15 | 1.75 | 2.15 | 0.00 | - | 10 | 13 | 30.48% |
| HSY260116P00120000 | 2024-05-15 3:57PM EDT | 120.00 | 2.15 | 1.40 | 2.55 | 0.00 | - | 1 | 25 | 29.78% |
| HSY260116P00125000 | 2024-05-31 1:41PM EDT | 125.00 | 2.70 | 2.45 | 3.10 | +1.20 | +80.00% | 2 | 219 | 29.35% |
| HSY260116P00130000 | 2024-05-31 3:53PM EDT | 130.00 | 3.15 | 3.00 | 3.60 | -0.09 | -2.78% | 2 | 117 | 28.61% |
| HSY260116P00135000 | 2024-05-02 3:23PM EDT | 135.00 | 5.10 | 2.30 | 4.20 | 0.00 | - | 2 | 27 | 27.97% |
| HSY260116P00140000 | 2024-05-13 1:15PM EDT | 140.00 | 3.90 | 2.65 | 4.90 | 0.00 | - | 1 | 13 | 27.39% |
| HSY260116P00145000 | 2024-05-24 1:45PM EDT | 145.00 | 5.05 | 5.00 | 5.70 | 0.00 | - | 2 | 43 | 26.84% |
| HSY260116P00150000 | 2024-05-30 2:52PM EDT | 150.00 | 6.89 | 4.00 | 6.60 | 0.00 | - | 2 | 55 | 26.30% |
| HSY260116P00155000 | 2024-05-30 2:12PM EDT | 155.00 | 7.90 | 5.00 | 7.60 | 0.00 | - | 1 | 55 | 25.77% |
| HSY260116P00160000 | 2024-05-30 9:35AM EDT | 160.00 | 8.97 | 6.00 | 8.70 | 0.00 | - | 1 | 49 | 25.23% |
| HSY260116P00165000 | 2024-05-30 2:52PM EDT | 165.00 | 10.31 | 7.50 | 9.90 | 0.00 | - | 2 | 182 | 24.67% |
| HSY260116P00170000 | 2024-05-21 1:11PM EDT | 170.00 | 8.70 | 10.10 | 11.20 | 0.00 | - | 2 | 271 | 24.09% |
| HSY260116P00175000 | 2024-05-31 1:27PM EDT | 175.00 | 12.70 | 11.60 | 12.70 | +0.99 | +8.45% | 2 | 570 | 23.59% |
| HSY260116P00180000 | 2024-05-29 2:20PM EDT | 180.00 | 14.53 | 13.10 | 14.30 | 0.00 | - | 5 | 59 | 23.06% |
| HSY260116P00185000 | 2024-05-28 3:29PM EDT | 185.00 | 15.50 | 14.10 | 16.00 | 0.00 | - | 1 | 64 | 22.48% |
| HSY260116P00190000 | 2024-05-31 9:34AM EDT | 190.00 | 18.50 | 15.60 | 17.90 | -0.30 | -1.60% | 1 | 60 | 21.95% |
| HSY260116P00195000 | 2024-05-24 9:30AM EDT | 195.00 | 18.00 | 18.50 | 19.90 | 0.00 | - | 1 | 23 | 21.36% |
| HSY260116P00200000 | 2024-05-29 3:18PM EDT | 200.00 | 22.60 | 20.70 | 22.10 | 0.00 | - | 100 | 120 | 20.80% |
| HSY260116P00210000 | 2024-05-20 9:30AM EDT | 210.00 | 22.04 | 25.40 | 26.90 | 0.00 | - | 5 | 75 | 19.56% |
| HSY260116P00220000 | 2024-05-24 10:12AM EDT | 220.00 | 30.05 | 30.00 | 33.50 | 0.00 | - | 11 | 32 | 19.39% |
| HSY260116P00230000 | 2024-02-08 4:41PM EDT | 230.00 | 35.86 | 40.20 | 43.00 | 0.00 | - | 1 | 1 | 21.70% |
| HSY260116P00250000 | 2023-12-11 10:34AM EDT | 250.00 | 63.60 | 58.20 | 61.60 | 0.00 | - | - | 12 | 24.94% |
| HSY260116P00260000 | 2024-01-29 2:23PM EDT | 260.00 | 69.27 | 71.50 | 76.50 | 0.00 | - | 12 | 1 | 32.63% |
| HSY260116P00280000 | 2024-04-15 2:50PM EDT | 280.00 | 97.50 | 73.50 | 78.50 | 0.00 | - | - | 0 | 0.00% |
| HSY260116P00290000 | 2024-04-15 10:56AM EDT | 290.00 | 107.10 | 81.50 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116P00300000 | 2024-04-12 2:39PM EDT | 300.00 | 115.20 | 94.00 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116P00310000 | 2024-04-11 11:23AM EDT | 310.00 | 121.00 | 104.00 | 109.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.