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
62.015,93 -227,44 (-0,37%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117C00095000 | 2023-10-20 11:26AM EDT | 95.00 | 100.20 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 128.93% |
| HSY250117C00100000 | 2024-08-16 10:51AM EDT | 100.00 | 95.66 | 99.90 | 103.80 | 0.00 | - | 1 | 11 | 137.41% |
| HSY250117C00105000 | 2024-08-06 3:11PM EDT | 105.00 | 94.50 | 92.00 | 96.10 | 0.00 | - | 1 | 2 | 114.51% |
| HSY250117C00110000 | 2023-09-07 11:43AM EDT | 110.00 | 104.92 | 86.60 | 91.50 | 0.00 | - | 1 | 5 | 107.68% |
| HSY250117C00115000 | 2024-04-10 11:21AM EDT | 115.00 | 78.61 | 88.20 | 92.70 | 0.00 | - | 1 | 1 | 131.15% |
| HSY250117C00120000 | 2024-03-14 9:49AM EDT | 120.00 | 77.00 | 66.00 | 70.50 | 0.00 | - | 3 | 9 | 0.00% |
| HSY250117C00135000 | 2024-06-20 10:13AM EDT | 135.00 | 51.63 | 55.50 | 60.20 | 0.00 | - | 2 | 15 | 59.07% |
| HSY250117C00140000 | 2024-09-17 12:16PM EDT | 140.00 | 62.68 | 51.20 | 55.00 | 0.00 | - | 5 | 18 | 53.43% |
| HSY250117C00145000 | 2024-06-20 10:13AM EDT | 145.00 | 42.74 | 46.80 | 51.10 | 0.00 | - | 10 | 21 | 54.25% |
| HSY250117C00150000 | 2024-09-09 2:21PM EDT | 150.00 | 53.97 | 41.60 | 45.60 | 0.00 | - | 1 | 274 | 47.44% |
| HSY250117C00155000 | 2024-07-19 12:29PM EDT | 155.00 | 39.60 | 40.00 | 43.60 | 0.00 | - | 1 | 74 | 54.58% |
| HSY250117C00160000 | 2024-09-06 11:13AM EDT | 160.00 | 42.65 | 33.60 | 36.30 | 0.00 | - | 10 | 42 | 41.36% |
| HSY250117C00165000 | 2024-09-25 1:36PM EDT | 165.00 | 29.30 | 29.30 | 29.90 | 0.00 | - | 1 | 22 | 31.65% |
| HSY250117C00170000 | 2024-10-04 12:39PM EDT | 170.00 | 24.70 | 24.90 | 25.70 | -0.80 | -3.14% | 1 | 30 | 30.35% |
| HSY250117C00175000 | 2024-10-03 1:18PM EDT | 175.00 | 20.40 | 20.30 | 21.60 | 0.00 | - | 36 | 66 | 28.78% |
| HSY250117C00180000 | 2024-10-03 11:25AM EDT | 180.00 | 17.20 | 15.60 | 17.80 | 0.00 | - | 1 | 308 | 27.48% |
| HSY250117C00185000 | 2024-09-19 3:52PM EDT | 185.00 | 17.10 | 13.80 | 14.30 | 0.00 | - | 3 | 294 | 26.26% |
| HSY250117C00190000 | 2024-10-04 10:18AM EDT | 190.00 | 10.59 | 10.70 | 11.10 | +0.09 | +0.86% | 1 | 388 | 24.99% |
| HSY250117C00195000 | 2024-10-04 3:19PM EDT | 195.00 | 8.10 | 8.00 | 8.40 | +0.45 | +5.88% | 19 | 579 | 24.05% |
| HSY250117C00200000 | 2024-10-04 2:51PM EDT | 200.00 | 6.00 | 5.90 | 6.30 | +0.05 | +0.84% | 4 | 945 | 23.62% |
| HSY250117C00210000 | 2024-10-02 1:35PM EDT | 210.00 | 3.80 | 2.90 | 3.20 | 0.00 | - | 13 | 1,428 | 22.68% |
| HSY250117C00220000 | 2024-10-04 1:24PM EDT | 220.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 10 | 800 | 22.23% |
| HSY250117C00230000 | 2024-10-04 12:35PM EDT | 230.00 | 0.61 | 0.60 | 0.70 | -0.09 | -12.86% | 2 | 763 | 22.35% |
| HSY250117C00240000 | 2024-10-02 1:17PM EDT | 240.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 41 | 1,246 | 24.05% |
| HSY250117C00250000 | 2024-09-13 12:55PM EDT | 250.00 | 0.48 | 0.10 | 0.50 | 0.00 | - | 1 | 592 | 27.99% |
| HSY250117C00260000 | 2024-09-25 10:22AM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 2,527 | 33.69% |
| HSY250117C00270000 | 2024-09-27 3:20PM EDT | 270.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 197 | 31.54% |
| HSY250117C00280000 | 2024-08-28 11:20AM EDT | 280.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 167 | 32.32% |
| HSY250117C00290000 | 2024-09-23 10:20AM EDT | 290.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 422 | 36.87% |
| HSY250117C00300000 | 2024-08-22 10:43AM EDT | 300.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 47 | 56.57% |
| HSY250117C00310000 | 2024-01-05 3:55PM EDT | 310.00 | 0.63 | 0.20 | 0.85 | 0.00 | - | 7 | 69 | 49.22% |
| HSY250117C00320000 | 2024-05-13 3:47PM EDT | 320.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 5 | 9 | 53.75% |
| HSY250117C00330000 | 2024-03-28 3:06PM EDT | 330.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 53.05% |
| HSY250117C00340000 | 2024-08-08 1:42PM EDT | 340.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 51.90% |
| HSY250117C00350000 | 2023-12-22 4:48PM EDT | 350.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 20 | 0 | 57.86% |
| HSY250117C00360000 | 2024-01-24 11:00AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 53.81% |
| HSY250117C00370000 | 2024-02-15 3:56PM EDT | 370.00 | 0.20 | 0.15 | 1.25 | 0.00 | - | 10 | 24 | 61.06% |
| HSY250117C00380000 | 2024-04-09 10:16AM EDT | 380.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 21 | 29 | 57.57% |
| HSY250117C00390000 | 2024-05-08 2:05PM EDT | 390.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.38% |
| HSY250117C00400000 | 2023-12-05 4:26PM EDT | 400.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 3 | 17 | 64.84% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY250117P00090000 | 2024-09-26 12:53PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 53.91% |
| HSY250117P00095000 | 2024-07-24 2:00PM EDT | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 134 | 59.47% |
| HSY250117P00100000 | 2024-05-10 9:38AM EDT | 100.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 60.94% |
| HSY250117P00105000 | 2024-08-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 25 | 61.91% |
| HSY250117P00110000 | 2024-08-02 10:25AM EDT | 110.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 1 | 167 | 52.34% |
| HSY250117P00115000 | 2024-09-19 3:14PM EDT | 115.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 43 | 49.66% |
| HSY250117P00120000 | 2024-08-02 10:25AM EDT | 120.00 | 0.29 | 0.15 | 1.45 | 0.00 | - | 2 | 40 | 52.22% |
| HSY250117P00125000 | 2024-09-26 12:13PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 9 | 76 | 47.73% |
| HSY250117P00130000 | 2024-08-26 9:38AM EDT | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| HSY250117P00135000 | 2024-08-08 10:52AM EDT | 135.00 | 0.67 | 0.20 | 2.45 | 0.00 | - | 1 | 57 | 53.78% |
| HSY250117P00140000 | 2024-09-25 9:54AM EDT | 140.00 | 0.45 | 0.15 | 1.55 | 0.00 | - | 1 | 216 | 43.68% |
| HSY250117P00145000 | 2024-09-25 2:32PM EDT | 145.00 | 0.45 | 0.30 | 0.95 | 0.00 | - | 1 | 342 | 35.32% |
| HSY250117P00150000 | 2024-10-04 3:23PM EDT | 150.00 | 0.70 | 0.45 | 0.70 | +0.10 | +16.67% | 4 | 181 | 29.72% |
| HSY250117P00155000 | 2024-10-02 12:24PM EDT | 155.00 | 0.81 | 0.75 | 0.90 | 0.00 | - | 2 | 177 | 28.09% |
| HSY250117P00160000 | 2024-10-03 11:09AM EDT | 160.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 1 | 434 | 27.00% |
| HSY250117P00165000 | 2024-10-03 1:57PM EDT | 165.00 | 1.70 | 1.50 | 1.70 | 0.00 | - | 1 | 182 | 25.82% |
| HSY250117P00170000 | 2024-10-04 3:34PM EDT | 170.00 | 2.30 | 2.15 | 2.35 | +0.13 | +5.99% | 1 | 1,460 | 24.84% |
| HSY250117P00175000 | 2024-10-03 10:00AM EDT | 175.00 | 3.10 | 2.95 | 3.30 | 0.00 | - | 3 | 2,412 | 24.16% |
| HSY250117P00180000 | 2024-10-04 3:53PM EDT | 180.00 | 4.30 | 4.10 | 4.40 | -0.49 | -10.23% | 4 | 290 | 23.07% |
| HSY250117P00185000 | 2024-10-04 2:23PM EDT | 185.00 | 6.03 | 5.60 | 6.00 | +0.43 | +7.68% | 12 | 489 | 22.47% |
| HSY250117P00190000 | 2024-10-04 12:36PM EDT | 190.00 | 8.30 | 7.60 | 8.00 | -0.10 | -1.19% | 2 | 570 | 21.88% |
| HSY250117P00195000 | 2024-10-02 1:05PM EDT | 195.00 | 10.75 | 9.60 | 10.50 | +1.45 | +15.59% | 1 | 350 | 21.46% |
| HSY250117P00200000 | 2024-10-03 2:27PM EDT | 200.00 | 13.40 | 11.30 | 14.40 | 0.00 | - | 5 | 619 | 23.47% |
| HSY250117P00210000 | 2024-09-26 9:42AM EDT | 210.00 | 22.10 | 18.20 | 21.70 | 0.00 | - | 20 | 182 | 23.74% |
| HSY250117P00220000 | 2024-09-26 9:31AM EDT | 220.00 | 30.00 | 28.10 | 29.40 | 0.00 | - | 1 | 54 | 21.06% |
| HSY250117P00230000 | 2024-09-06 12:54PM EDT | 230.00 | 30.68 | 36.00 | 40.10 | 0.00 | - | 2 | 3 | 29.08% |
| HSY250117P00240000 | 2024-09-06 12:54PM EDT | 240.00 | 40.18 | 46.00 | 50.00 | 0.00 | - | 2 | 3 | 33.12% |
| HSY250117P00250000 | 2024-09-05 3:51PM EDT | 250.00 | 52.04 | 56.00 | 60.00 | 0.00 | - | 2 | 2 | 37.26% |
| HSY250117P00260000 | 2024-10-03 3:43PM EDT | 260.00 | 69.45 | 66.00 | 70.00 | 0.00 | - | 260 | 143 | 41.10% |
| HSY250117P00270000 | 2024-08-22 3:49PM EDT | 270.00 | 74.74 | 72.80 | 76.90 | 0.00 | - | 2 | 0 | 0.00% |
| HSY250117P00280000 | 2024-10-03 3:43PM EDT | 280.00 | 89.45 | 86.00 | 90.00 | 0.00 | - | 260 | 107 | 48.12% |
| HSY250117P00290000 | 2024-09-25 3:54PM EDT | 290.00 | 98.82 | 96.00 | 100.00 | 0.00 | - | 2 | 0 | 51.34% |
| HSY250117P00300000 | 2024-04-15 1:04PM EDT | 300.00 | 115.70 | 93.50 | 97.80 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00310000 | 2024-04-09 1:58PM EDT | 310.00 | 116.90 | 109.20 | 113.20 | 0.00 | - | 1 | 0 | 0.00% |
| HSY250117P00360000 | 2023-06-07 3:03PM EDT | 360.00 | 106.50 | 114.90 | 118.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.