Mercado fechará em 5 h 37 min
BOVESPA
126.230,66 -36,39 (-0,03%) MERVAL
1.632.029,38 +2.999,88 (+0,18%) MXX
52.463,79 +130,63 (+0,25%) PETROLEO CRU
82,55 -0,61 (-0,73%) OURO
2.386,30 -11,40 (-0,48%) Bitcoin USD
56.833,48 +157,21 (+0,28%)
The Hershey Company (HSY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:23AM EDT. Mercado aberto.
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240712C00200000 | 2024-07-05 3:38PM EDT | 2024-07-12 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 56 | 35.84% |
| HSY240719C00200000 | 2024-07-05 2:20PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 881 | 28.81% |
| HSY240726C00200000 | 2024-07-05 2:47PM EDT | 2024-07-26 | 0.29 | 0.25 | 0.50 | 0.00 | - | 8 | 115 | 25.93% |
| HSY240802C00200000 | 2024-07-08 9:30AM EDT | 2024-08-02 | 1.00 | 1.00 | 1.15 | +0.15 | +17.65% | 20 | 73 | 28.37% |
| HSY240809C00200000 | 2024-07-08 9:49AM EDT | 2024-08-09 | 1.35 | 1.25 | 1.55 | +0.30 | +28.57% | 1 | 6 | 27.98% |
| HSY240816C00200000 | 2024-07-08 10:01AM EDT | 2024-08-16 | 1.65 | 1.60 | 1.80 | +0.10 | +6.45% | 36 | 2,095 | 26.88% |
| HSY240920C00200000 | 2024-07-05 1:51PM EDT | 2024-09-20 | 2.55 | 2.85 | 3.10 | 0.00 | - | 10 | 781 | 24.70% |
| HSY241115C00200000 | 2024-07-01 12:59PM EDT | 2024-11-15 | 5.05 | 5.30 | 6.00 | 0.00 | - | 1 | 159 | 26.20% |
| HSY241220C00200000 | 2024-07-03 11:16AM EDT | 2024-12-20 | 6.00 | 6.20 | 6.90 | 0.00 | - | 1 | 142 | 25.22% |
| HSY250117C00200000 | 2024-07-03 12:43PM EDT | 2025-01-17 | 7.30 | 6.60 | 8.10 | 0.00 | - | 10 | 943 | 25.70% |
| HSY250221C00200000 | 2024-07-08 9:48AM EDT | 2025-02-21 | 8.99 | 8.90 | 10.00 | -0.01 | -0.11% | 2 | 3 | 27.04% |
| HSY250620C00200000 | 2024-07-03 12:48PM EDT | 2025-06-20 | 12.00 | 11.70 | 13.10 | 0.00 | - | 2 | 33 | 26.33% |
| HSY260116C00200000 | 2024-07-02 1:45PM EDT | 2026-01-16 | 18.05 | 17.90 | 18.60 | 0.00 | - | 8 | 277 | 26.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240712P00200000 | 2024-07-05 10:07AM EDT | 2024-07-12 | 17.80 | 13.30 | 17.00 | 0.00 | - | 1 | 1 | 79.59% |
| HSY240719P00200000 | 2024-07-05 12:26PM EDT | 2024-07-19 | 17.83 | 13.70 | 16.80 | 0.00 | - | 1 | 92 | 49.32% |
| HSY240726P00200000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 15.00 | 13.50 | 16.80 | 0.00 | - | 3 | 3 | 39.19% |
| HSY240802P00200000 | 2024-06-27 12:04PM EDT | 2024-08-02 | 17.10 | 15.00 | 16.00 | 0.00 | - | 1 | 7 | 27.28% |
| HSY240809P00200000 | 2024-07-03 12:00PM EDT | 2024-08-09 | 17.00 | 13.90 | 16.90 | 0.00 | - | - | 2 | 30.37% |
| HSY240816P00200000 | 2024-07-05 10:26AM EDT | 2024-08-16 | 18.45 | 14.60 | 17.50 | 0.00 | - | 1 | 771 | 30.86% |
| HSY240823P00200000 | 2024-07-05 9:38AM EDT | 2024-08-23 | 18.50 | 14.30 | 18.60 | 0.00 | - | 3 | 3 | 33.58% |
| HSY240920P00200000 | 2024-07-05 9:40AM EDT | 2024-09-20 | 18.93 | 16.80 | 17.80 | 0.00 | - | 1 | 277 | 23.68% |
| HSY241115P00200000 | 2024-07-05 12:26PM EDT | 2024-11-15 | 19.87 | 17.50 | 19.20 | 0.00 | - | 1 | 86 | 21.71% |
| HSY241220P00200000 | 2024-07-02 9:30AM EDT | 2024-12-20 | 21.46 | 18.50 | 20.30 | 0.00 | - | 19 | 154 | 21.78% |
| HSY250117P00200000 | 2024-07-01 3:41PM EDT | 2025-01-17 | 22.05 | 19.40 | 21.60 | 0.00 | - | 1 | 672 | 22.79% |
| HSY250620P00200000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 13.70 | 23.00 | 26.00 | 0.00 | - | 1 | 17 | 23.42% |
| HSY260116P00200000 | 2024-07-02 12:01PM EDT | 2026-01-16 | 28.00 | 26.70 | 28.00 | 0.00 | - | 2 | 156 | 20.74% |
© 2024 Yahoo. Todos os direitos reservados.