Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.670,60 -98,73 (-0,16%)
The Hershey Company (HSY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240621C00140000 | 2024-05-15 3:47PM EDT | 140.00 | 66.00 | 45.10 | 49.50 | 0.00 | - | 2 | 0 | 122.17% |
| HSY240621C00150000 | 2024-05-15 3:47PM EDT | 150.00 | 56.00 | 35.50 | 39.30 | 0.00 | - | 2 | 0 | 102.25% |
| HSY240621C00160000 | 2024-05-15 3:47PM EDT | 160.00 | 46.00 | 25.40 | 29.40 | 0.00 | - | 2 | 0 | 77.10% |
| HSY240621C00165000 | 2024-05-16 1:49PM EDT | 165.00 | 43.40 | 20.60 | 24.10 | 0.00 | - | 2 | 2 | 62.89% |
| HSY240621C00170000 | 2024-05-16 1:50PM EDT | 170.00 | 38.40 | 15.80 | 19.30 | 0.00 | - | 2 | 4 | 56.49% |
| HSY240621C00175000 | 2024-06-13 12:21PM EDT | 175.00 | 11.50 | 11.90 | 13.30 | 0.00 | - | 1 | 490 | 57.13% |
| HSY240621C00180000 | 2024-05-30 1:05PM EDT | 180.00 | 15.10 | 7.10 | 8.20 | 0.00 | - | 4 | 60 | 39.55% |
| HSY240621C00185000 | 2024-06-14 11:22AM EDT | 185.00 | 3.39 | 3.30 | 3.60 | +0.19 | +5.94% | 1 | 3,398 | 26.12% |
| HSY240621C00187500 | 2024-06-14 3:41PM EDT | 187.50 | 2.22 | 1.95 | 2.10 | +0.27 | +13.85% | 38 | 43 | 24.54% |
| HSY240621C00190000 | 2024-06-14 3:58PM EDT | 190.00 | 1.10 | 0.95 | 1.10 | +0.16 | +17.02% | 130 | 1,486 | 23.88% |
| HSY240621C00192500 | 2024-06-14 3:44PM EDT | 192.50 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 98 | 88 | 24.95% |
| HSY240621C00195000 | 2024-06-14 3:49PM EDT | 195.00 | 0.27 | 0.20 | 0.35 | -0.06 | -18.18% | 28 | 1,380 | 26.76% |
| HSY240621C00197500 | 2024-06-14 3:58PM EDT | 197.50 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 10 | 161 | 26.56% |
| HSY240621C00200000 | 2024-06-14 1:57PM EDT | 200.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 9 | 691 | 33.20% |
| HSY240621C00202500 | 2024-06-14 1:09PM EDT | 202.50 | 0.12 | 0.05 | 0.15 | +0.05 | +71.43% | 12 | 77 | 35.84% |
| HSY240621C00205000 | 2024-06-14 10:25AM EDT | 205.00 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 1 | 77 | 44.43% |
| HSY240621C00207500 | 2024-06-11 9:47AM EDT | 207.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 182 | 44.43% |
| HSY240621C00210000 | 2024-06-14 2:20PM EDT | 210.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 5 | 1,575 | 45.51% |
| HSY240621C00212500 | 2024-06-12 3:23PM EDT | 212.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 44.53% |
| HSY240621C00215000 | 2024-06-10 2:25PM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 66.94% |
| HSY240621C00217500 | 2024-06-14 9:48AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 105 | 106 | 51.56% |
| HSY240621C00220000 | 2024-06-14 9:39AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 20 | 977 | 54.69% |
| HSY240621C00222500 | 2024-06-10 1:57PM EDT | 222.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 65.92% |
| HSY240621C00225000 | 2024-05-31 10:10AM EDT | 225.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 94.24% |
| HSY240621C00227500 | 2024-05-21 9:58AM EDT | 227.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 2 | 98.54% |
| HSY240621C00230000 | 2024-06-13 12:40PM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 62.50% |
| HSY240621C00235000 | 2024-06-06 9:51AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 18 | 73.44% |
| HSY240621C00240000 | 2024-06-06 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 517 | 73.44% |
| HSY240621C00245000 | 2024-05-31 9:45AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 63 | 78.91% |
| HSY240621C00250000 | 2024-04-22 12:43PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HSY240621C00280000 | 2024-03-20 11:01AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 156.45% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240621P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| HSY240621P00135000 | 2024-04-29 2:42PM EDT | 135.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 13 | 171.92% |
| HSY240621P00140000 | 2024-05-07 2:23PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 125.68% |
| HSY240621P00145000 | 2024-05-13 11:09AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 85 | 95 | 104.88% |
| HSY240621P00150000 | 2024-05-13 11:09AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 23 | 112.94% |
| HSY240621P00155000 | 2024-05-23 10:40AM EDT | 155.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 293 | 99.32% |
| HSY240621P00160000 | 2024-06-10 10:29AM EDT | 160.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 5 | 236 | 85.89% |
| HSY240621P00165000 | 2024-06-13 10:59AM EDT | 165.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 110 | 72.51% |
| HSY240621P00170000 | 2024-06-14 12:12PM EDT | 170.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 1,155 | 39.16% |
| HSY240621P00175000 | 2024-06-14 2:30PM EDT | 175.00 | 0.12 | 0.10 | 0.20 | -0.04 | -25.00% | 2 | 839 | 33.25% |
| HSY240621P00177500 | 2024-06-13 2:05PM EDT | 177.50 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 29.05% |
| HSY240621P00180000 | 2024-06-14 12:14PM EDT | 180.00 | 0.31 | 0.25 | 0.40 | -0.18 | -36.73% | 7 | 1,431 | 26.27% |
| HSY240621P00182500 | 2024-06-14 3:52PM EDT | 182.50 | 0.60 | 0.55 | 0.70 | -0.35 | -36.84% | 29 | 215 | 24.02% |
| HSY240621P00185000 | 2024-06-14 3:11PM EDT | 185.00 | 1.15 | 1.15 | 1.35 | -0.65 | -36.11% | 64 | 1,243 | 23.12% |
| HSY240621P00187500 | 2024-06-14 3:57PM EDT | 187.50 | 2.21 | 2.20 | 2.40 | -0.69 | -23.79% | 80 | 161 | 22.24% |
| HSY240621P00190000 | 2024-06-14 3:47PM EDT | 190.00 | 3.80 | 3.70 | 4.00 | -0.87 | -18.63% | 40 | 1,955 | 22.44% |
| HSY240621P00192500 | 2024-06-14 12:31PM EDT | 192.50 | 5.25 | 5.50 | 6.10 | -0.04 | -0.76% | 3 | 78 | 24.66% |
| HSY240621P00195000 | 2024-06-14 1:17PM EDT | 195.00 | 7.50 | 7.60 | 10.30 | -1.20 | -13.79% | 33 | 6,116 | 54.91% |
| HSY240621P00197500 | 2024-06-14 9:53AM EDT | 197.50 | 10.47 | 9.90 | 11.00 | +3.35 | +47.05% | 5 | 87 | 35.35% |
| HSY240621P00200000 | 2024-06-14 2:48PM EDT | 200.00 | 12.31 | 12.10 | 14.80 | -1.71 | -12.20% | 4 | 408 | 63.16% |
| HSY240621P00202500 | 2024-06-13 2:32PM EDT | 202.50 | 14.70 | 13.60 | 17.30 | 0.00 | - | 35 | 8 | 69.85% |
| HSY240621P00205000 | 2024-06-13 2:48PM EDT | 205.00 | 18.70 | 16.00 | 19.50 | 0.00 | - | 520 | 153 | 71.44% |
| HSY240621P00207500 | 2024-06-13 3:06PM EDT | 207.50 | 21.40 | 18.70 | 21.40 | 0.00 | - | 32 | 0 | 66.06% |
| HSY240621P00210000 | 2024-06-13 3:06PM EDT | 210.00 | 23.90 | 21.90 | 24.70 | 0.00 | - | 3 | 0 | 54.59% |
| HSY240621P00212500 | 2024-05-20 11:49AM EDT | 212.50 | 6.50 | 23.30 | 27.40 | 0.00 | - | - | 0 | 95.80% |
| HSY240621P00215000 | 2024-05-28 11:58AM EDT | 215.00 | 18.40 | 25.80 | 29.90 | 0.00 | - | 1 | 0 | 101.42% |
| HSY240621P00220000 | 2024-05-28 12:56PM EDT | 220.00 | 23.05 | 30.80 | 34.30 | 0.00 | - | 4 | 0 | 100.34% |
| HSY240621P00230000 | 2024-06-06 2:43PM EDT | 230.00 | 33.90 | 40.80 | 44.90 | 0.00 | - | 3 | 0 | 132.18% |
| HSY240621P00240000 | 2024-04-02 10:12AM EDT | 240.00 | 42.09 | 43.80 | 47.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.