Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.060,23 -166,46 (-0,27%)
The Hershey Company (HSY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241115C00110000 | 2024-08-16 11:45AM EDT | 110.00 | 84.80 | 89.90 | 93.60 | 0.00 | - | 1 | 1 | 193.57% |
| HSY241115C00120000 | 2024-08-16 11:58AM EDT | 120.00 | 75.35 | 80.10 | 84.10 | 0.00 | - | 1 | 1 | 173.78% |
| HSY241115C00160000 | 2024-05-09 3:11PM EDT | 160.00 | 43.20 | 38.10 | 42.20 | 0.00 | - | 1 | 1 | 87.26% |
| HSY241115C00165000 | 2024-04-24 10:48AM EDT | 165.00 | 29.50 | 39.70 | 41.70 | 0.00 | - | 2 | 3 | 105.64% |
| HSY241115C00170000 | 2024-08-27 1:22PM EDT | 170.00 | 25.80 | 22.30 | 23.00 | 0.00 | - | 4 | 9 | 31.20% |
| HSY241115C00175000 | 2024-09-13 2:56PM EDT | 175.00 | 27.90 | 18.80 | 19.60 | 0.00 | - | 2 | 27 | 35.56% |
| HSY241115C00180000 | 2024-09-19 10:34AM EDT | 180.00 | 20.03 | 14.20 | 15.30 | 0.00 | - | 2 | 23 | 32.32% |
| HSY241115C00185000 | 2024-10-04 2:48PM EDT | 185.00 | 10.90 | 10.50 | 11.50 | -1.30 | -10.66% | 11 | 125 | 30.16% |
| HSY241115C00190000 | 2024-10-04 1:22PM EDT | 190.00 | 7.59 | 7.70 | 8.20 | -0.01 | -0.13% | 4 | 203 | 28.38% |
| HSY241115C00195000 | 2024-10-04 3:34PM EDT | 195.00 | 5.15 | 5.20 | 5.50 | +0.25 | +5.10% | 14 | 553 | 26.94% |
| HSY241115C00200000 | 2024-10-04 3:06PM EDT | 200.00 | 3.21 | 3.20 | 3.50 | +0.21 | +7.00% | 23 | 523 | 26.03% |
| HSY241115C00210000 | 2024-10-04 2:42PM EDT | 210.00 | 1.07 | 1.00 | 1.25 | +0.01 | +0.94% | 4 | 2,207 | 25.32% |
| HSY241115C00220000 | 2024-10-04 10:20AM EDT | 220.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 5 | 496 | 25.44% |
| HSY241115C00230000 | 2024-10-02 12:42PM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 101 | 36.16% |
| HSY241115C00240000 | 2024-09-05 9:30AM EDT | 240.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 72 | 36.57% |
| HSY241115C00250000 | 2024-08-07 3:41PM EDT | 250.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 67 | 48.24% |
| HSY241115C00260000 | 2024-08-15 11:44AM EDT | 260.00 | 0.28 | 0.00 | 1.15 | 0.00 | - | 10 | 79 | 51.03% |
| HSY241115C00270000 | 2024-05-30 12:27PM EDT | 270.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 53.13% |
| HSY241115C00280000 | 2024-09-13 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 542 | 47.07% |
Opções de vendapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 83.55% |
| HSY241115P00125000 | 2024-04-18 1:46PM EDT | 125.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | - | 6 | 83.11% |
| HSY241115P00130000 | 2024-10-01 9:30AM EDT | 130.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 9 | 66.55% |
| HSY241115P00135000 | 2024-09-13 12:12PM EDT | 135.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 2 | 13 | 61.57% |
| HSY241115P00140000 | 2024-09-13 12:12PM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 51.42% |
| HSY241115P00145000 | 2024-09-19 12:05PM EDT | 145.00 | 0.33 | 0.05 | 1.50 | 0.00 | - | 2 | 27 | 53.74% |
| HSY241115P00150000 | 2024-09-24 9:38AM EDT | 150.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 1 | 80 | 57.42% |
| HSY241115P00155000 | 2024-09-26 2:14PM EDT | 155.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 13 | 40.04% |
| HSY241115P00160000 | 2024-10-04 10:20AM EDT | 160.00 | 0.50 | 0.40 | 0.50 | +0.03 | +6.38% | 7 | 59 | 34.42% |
| HSY241115P00165000 | 2024-10-01 3:48PM EDT | 165.00 | 0.62 | 0.55 | 0.70 | 0.00 | - | 2 | 80 | 32.11% |
| HSY241115P00170000 | 2024-10-04 10:20AM EDT | 170.00 | 1.10 | 0.90 | 1.05 | +0.17 | +18.28% | 5 | 103 | 30.31% |
| HSY241115P00175000 | 2024-10-04 10:50AM EDT | 175.00 | 1.62 | 1.45 | 1.65 | -0.18 | -10.00% | 3 | 976 | 29.04% |
| HSY241115P00180000 | 2024-10-04 3:23PM EDT | 180.00 | 2.31 | 2.30 | 2.60 | -0.34 | -12.83% | 15 | 424 | 28.10% |
| HSY241115P00185000 | 2024-10-04 1:36PM EDT | 185.00 | 3.90 | 3.60 | 3.70 | -0.44 | -10.14% | 31 | 258 | 26.06% |
| HSY241115P00190000 | 2024-10-04 2:57PM EDT | 190.00 | 5.70 | 5.40 | 5.60 | -0.40 | -6.56% | 26 | 257 | 25.39% |
| HSY241115P00195000 | 2024-10-04 3:49PM EDT | 195.00 | 8.10 | 7.90 | 8.30 | 0.00 | - | 5 | 543 | 25.53% |
| HSY241115P00200000 | 2024-10-04 3:49PM EDT | 200.00 | 10.98 | 10.80 | 11.60 | -0.01 | -0.09% | 5 | 575 | 25.78% |
| HSY241115P00210000 | 2024-10-04 10:19AM EDT | 210.00 | 20.17 | 16.80 | 20.30 | +3.02 | +17.61% | 1 | 300 | 30.64% |
| HSY241115P00220000 | 2024-09-26 12:40PM EDT | 220.00 | 29.00 | 26.10 | 30.10 | 0.00 | - | 1 | 1 | 38.39% |
| HSY241115P00230000 | 2024-09-25 9:36AM EDT | 230.00 | 35.19 | 36.00 | 40.00 | 0.00 | - | 2 | 4 | 45.58% |
| HSY241115P00240000 | 2024-09-06 2:26PM EDT | 240.00 | 38.65 | 46.00 | 50.00 | 0.00 | - | 1 | 0 | 52.71% |
© 2024 Yahoo. Todos os direitos reservados.