Mercado fechará em 5 h 36 min
BOVESPA
126.217,93 -49,12 (-0,04%) MERVAL
1.637.294,25 +8.264,75 (+0,51%) MXX
52.471,48 +138,32 (+0,26%) PETROLEO CRU
82,51 -0,65 (-0,78%) OURO
2.385,70 -12,00 (-0,50%) Bitcoin USD
56.888,57 +231,39 (+0,41%)
The Hershey Company (HSY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:24AM EDT. Mercado aberto.
Preço de exercício:195.00
Opções de comprapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240712C00195000 | 2024-07-08 9:50AM EDT | 2024-07-12 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 6 | 46 | 28.22% |
| HSY240719C00195000 | 2024-07-08 9:52AM EDT | 2024-07-19 | 0.40 | 0.35 | 0.50 | +0.07 | +21.21% | 2 | 445 | 24.59% |
| HSY240726C00195000 | 2024-07-08 9:40AM EDT | 2024-07-26 | 0.81 | 0.75 | 0.85 | +0.19 | +30.65% | 1 | 159 | 23.16% |
| HSY240802C00195000 | 2024-07-05 2:14PM EDT | 2024-08-02 | 1.90 | 1.75 | 2.15 | +0.42 | +28.38% | 5 | 171 | 28.78% |
| HSY240809C00195000 | 2024-07-08 9:30AM EDT | 2024-08-09 | 2.08 | 1.65 | 2.55 | -0.82 | -28.28% | 2 | 13 | 27.72% |
| HSY240816C00195000 | 2024-07-08 10:00AM EDT | 2024-08-16 | 2.70 | 2.60 | 2.80 | +0.40 | +17.39% | 1 | 488 | 26.39% |
| HSY240823C00195000 | 2024-07-05 3:40PM EDT | 2024-08-23 | 2.50 | 2.60 | 3.20 | 0.00 | - | 1 | 1 | 26.09% |
| HSY240920C00195000 | 2024-07-05 3:37PM EDT | 2024-09-20 | 3.60 | 3.90 | 4.30 | 0.00 | - | 11 | 1,421 | 24.31% |
| HSY241115C00195000 | 2024-07-05 9:44AM EDT | 2024-11-15 | 7.90 | 7.00 | 7.40 | 0.00 | - | 1 | 72 | 25.81% |
| HSY241220C00195000 | 2024-06-26 11:15AM EDT | 2024-12-20 | 8.80 | 7.80 | 8.70 | 0.00 | - | 2 | 36 | 25.61% |
| HSY250117C00195000 | 2024-07-05 10:35AM EDT | 2025-01-17 | 8.70 | 9.20 | 9.80 | 0.00 | - | 9 | 476 | 25.78% |
| HSY250221C00195000 | 2024-07-02 3:07PM EDT | 2025-02-21 | 10.90 | 10.40 | 11.40 | 0.00 | - | 1 | 3 | 26.50% |
| HSY250620C00195000 | 2024-07-05 2:35PM EDT | 2025-06-20 | 13.82 | 14.20 | 15.00 | 0.00 | - | 2 | 4 | 26.51% |
| HSY260116C00195000 | 2024-07-05 12:04PM EDT | 2026-01-16 | 19.00 | 19.70 | 20.50 | 0.00 | - | 7 | 113 | 26.96% |
Opções de vendapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240712P00195000 | 2024-07-01 10:22AM EDT | 2024-07-12 | 10.79 | 8.50 | 11.10 | 0.00 | - | 1 | 4 | 50.39% |
| HSY240719P00195000 | 2024-07-05 2:51PM EDT | 2024-07-19 | 11.80 | 9.90 | 11.20 | 0.00 | - | 1 | 824 | 33.59% |
| HSY240726P00195000 | 2024-06-21 12:30PM EDT | 2024-07-26 | 13.62 | 10.10 | 11.70 | 0.00 | - | 3 | 5 | 30.69% |
| HSY240802P00195000 | 2024-06-27 10:40AM EDT | 2024-08-02 | 12.00 | 10.10 | 11.60 | 0.00 | - | 2 | 4 | 25.59% |
| HSY240809P00195000 | 2024-06-27 11:30AM EDT | 2024-08-09 | 13.20 | 10.80 | 12.00 | 0.00 | - | - | 1 | 25.00% |
| HSY240816P00195000 | 2024-07-03 10:10AM EDT | 2024-08-16 | 12.35 | 11.10 | 12.50 | -0.65 | -5.00% | 1 | 578 | 25.20% |
| HSY240920P00195000 | 2024-07-05 3:01PM EDT | 2024-09-20 | 14.80 | 12.40 | 14.60 | 0.00 | - | 3 | 224 | 25.46% |
| HSY241115P00195000 | 2024-06-25 11:15AM EDT | 2024-11-15 | 14.50 | 15.10 | 15.60 | 0.00 | - | 1 | 103 | 21.69% |
| HSY241220P00195000 | 2024-06-27 10:54AM EDT | 2024-12-20 | 17.40 | 15.10 | 17.00 | 0.00 | - | 2 | 70 | 22.21% |
| HSY250117P00195000 | 2024-07-02 9:30AM EDT | 2025-01-17 | 18.89 | 15.60 | 18.20 | 0.00 | - | 1 | 237 | 22.85% |
| HSY250620P00195000 | 2024-06-24 10:24AM EDT | 2025-06-20 | 20.00 | 20.30 | 22.30 | 0.00 | - | 2 | 3 | 22.85% |
| HSY260116P00195000 | 2024-06-20 3:43PM EDT | 2026-01-16 | 26.20 | 23.90 | 25.10 | 0.00 | - | 1 | 38 | 21.13% |
© 2024 Yahoo. Todos os direitos reservados.