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
62.027,59 -201,12 (-0,32%)
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 comprapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241011C00190000 | 2024-10-04 11:59AM EDT | 190.00 | 3.35 | 3.20 | 3.60 | +0.05 | +1.52% | 10 | 18 | 26.38% |
| HSY241011C00192500 | 2024-10-04 3:41PM EDT | 192.50 | 2.08 | 1.85 | 2.20 | +0.33 | +18.86% | 1,238 | 14 | 25.60% |
| HSY241011C00195000 | 2024-10-04 3:47PM EDT | 195.00 | 1.00 | 1.00 | 1.15 | -0.06 | -5.66% | 76 | 90 | 24.34% |
| HSY241011C00197500 | 2024-10-04 3:57PM EDT | 197.50 | 0.55 | 0.45 | 0.55 | -0.08 | -12.70% | 39 | 147 | 23.95% |
| HSY241011C00200000 | 2024-10-04 3:57PM EDT | 200.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 22 | 132 | 25.32% |
| HSY241011C00202500 | 2024-10-04 3:39PM EDT | 202.50 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 3 | 57 | 26.17% |
| HSY241011C00205000 | 2024-10-03 11:11AM EDT | 205.00 | 0.17 | 0.05 | 0.20 | +0.12 | +240.00% | 1 | 71 | 32.67% |
| HSY241011C00207500 | 2024-09-30 9:30AM EDT | 207.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 40 | 42 | 51.37% |
| HSY241011C00210000 | 2024-10-02 3:23PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 38 | 41.70% |
| HSY241011C00215000 | 2024-09-24 12:19PM EDT | 215.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 56.84% |
| HSY241011C00220000 | 2024-09-19 9:54AM EDT | 220.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 8 | 33 | 65.63% |
| HSY241011C00225000 | 2024-09-24 2:42PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 73.93% |
| HSY241011C00230000 | 2024-09-25 1:06PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 81.84% |
| HSY241011C00235000 | 2024-09-26 12:08PM EDT | 235.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 89.45% |
| HSY241011C00240000 | 2024-09-27 10:56AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 252 | 196 | 75.78% |
| HSY241011C00245000 | 2024-09-27 10:54AM EDT | 245.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.91% |
| HSY241011C00250000 | 2024-09-27 10:52AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 23 | 87.50% |
Opções de vendapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY241011P00155000 | 2024-09-23 11:35AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.88% |
| HSY241011P00170000 | 2024-10-03 3:07PM EDT | 170.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 21 | 22 | 56.15% |
| HSY241011P00175000 | 2024-10-01 9:43AM EDT | 175.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.89% |
| HSY241011P00177500 | 2024-10-04 3:04PM EDT | 177.50 | 0.09 | 0.00 | 0.20 | -0.26 | -74.29% | 4 | 1 | 37.55% |
| HSY241011P00180000 | 2024-10-04 10:56AM EDT | 180.00 | 0.20 | 0.05 | 0.25 | -0.02 | -9.09% | 3 | 27 | 33.69% |
| HSY241011P00182500 | 2024-10-03 3:20PM EDT | 182.50 | 0.38 | 0.10 | 0.25 | 0.00 | - | 1 | 34 | 27.93% |
| HSY241011P00185000 | 2024-10-04 3:56PM EDT | 185.00 | 0.34 | 0.30 | 0.40 | -0.43 | -55.84% | 1,616 | 61 | 25.24% |
| HSY241011P00187500 | 2024-10-04 3:58PM EDT | 187.50 | 0.69 | 0.65 | 0.80 | -0.59 | -46.09% | 32 | 50 | 24.37% |
| HSY241011P00190000 | 2024-10-04 3:53PM EDT | 190.00 | 1.37 | 1.25 | 1.50 | -0.63 | -31.50% | 44 | 905 | 23.60% |
| HSY241011P00192500 | 2024-10-04 3:27PM EDT | 192.50 | 2.65 | 2.35 | 2.60 | -0.55 | -17.19% | 25 | 51 | 22.95% |
| HSY241011P00195000 | 2024-10-04 2:00PM EDT | 195.00 | 4.33 | 3.90 | 4.20 | -0.65 | -13.05% | 8 | 118 | 23.05% |
| HSY241011P00197500 | 2024-09-27 11:11AM EDT | 197.50 | 5.25 | 5.80 | 6.30 | 0.00 | - | 3 | 3 | 25.34% |
| HSY241011P00200000 | 2024-09-30 1:02PM EDT | 200.00 | 8.65 | 7.80 | 10.10 | 0.00 | - | 1 | 20 | 49.85% |
| HSY241011P00202500 | 2024-09-27 11:11AM EDT | 202.50 | 9.35 | 8.80 | 12.30 | 0.00 | - | 3 | 3 | 53.25% |
| HSY241011P00205000 | 2024-09-05 2:42PM EDT | 205.00 | 8.20 | 12.60 | 15.00 | 0.00 | - | - | 3 | 62.82% |
| HSY241011P00210000 | 2024-09-04 10:14AM EDT | 210.00 | 12.00 | 18.30 | 19.50 | 0.00 | - | 2 | 0 | 56.54% |
© 2024 Yahoo. Todos os direitos reservados.