香港股市 已收市

The Hershey Company (HSY)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
186.98+1.39 (+0.75%)
收市:04:00PM EDT
187.43 +0.45 (+0.24%)
收市後: 08:00PM EDT
價內期權
認購期權範圍2024年6月21日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
HSY240621C001400002024-05-15 3:47PM EDT140.0066.0045.1049.500.00-20113.09%
HSY240621C001500002024-05-15 3:47PM EDT150.0056.0035.5039.300.00-2094.63%
HSY240621C001600002024-05-15 3:47PM EDT160.0046.0025.4029.400.00-2071.39%
HSY240621C001650002024-05-16 1:49PM EDT165.0043.4020.6024.100.00-2258.25%
HSY240621C001700002024-05-16 1:50PM EDT170.0038.4015.8019.300.00-2452.30%
HSY240621C001750002024-06-13 12:21PM EDT175.0011.5011.9013.300.00-149052.88%
HSY240621C001800002024-05-30 1:05PM EDT180.0015.107.108.200.00-46036.62%
HSY240621C001850002024-06-14 11:22AM EDT185.003.393.303.60+0.19+5.94%13,39824.20%
HSY240621C001875002024-06-14 3:41PM EDT187.502.221.952.10+0.27+13.85%384322.73%
HSY240621C001900002024-06-14 3:58PM EDT190.001.100.951.10+0.16+17.02%1301,48622.10%
HSY240621C001925002024-06-14 3:44PM EDT192.500.600.450.60+0.05+9.09%988823.12%
HSY240621C001950002024-06-14 3:49PM EDT195.000.270.200.35-0.06-18.18%281,38024.78%
HSY240621C001975002024-06-14 3:58PM EDT197.500.150.100.15-0.15-50.00%1016124.61%
HSY240621C002000002024-06-14 1:57PM EDT200.000.150.100.20+0.05+50.00%969130.76%
HSY240621C002025002024-06-14 1:09PM EDT202.500.120.050.15+0.05+71.43%127733.20%
HSY240621C002050002024-06-14 10:25AM EDT205.000.050.000.25-0.04-44.44%17741.11%
HSY240621C002075002024-06-11 9:47AM EDT207.500.100.050.150.00-118241.21%
HSY240621C002100002024-06-14 2:20PM EDT210.000.070.000.10+0.02+40.00%51,57542.09%
HSY240621C002125002024-06-12 3:23PM EDT212.500.100.000.050.00-18841.21%
HSY240621C002150002024-06-10 2:25PM EDT215.000.050.000.750.00-22361.96%
HSY240621C002175002024-06-14 9:48AM EDT217.500.050.000.05-0.03-37.50%10510647.66%
HSY240621C002200002024-06-14 9:39AM EDT220.000.050.000.10+0.01+25.00%2097750.78%
HSY240621C002225002024-06-10 1:57PM EDT222.500.080.000.250.00-1461.04%
HSY240621C002250002024-05-31 10:10AM EDT225.000.120.001.350.00-1387.26%
HSY240621C002275002024-05-21 9:58AM EDT227.500.300.001.350.00--291.21%
HSY240621C002300002024-06-13 12:40PM EDT230.000.040.000.050.00-17657.81%
HSY240621C002350002024-06-06 9:51AM EDT235.000.050.000.100.00-61867.97%
HSY240621C002400002024-06-06 9:30AM EDT240.000.050.000.050.00-1051767.97%
HSY240621C002450002024-05-31 9:45AM EDT245.000.050.000.050.00-636373.05%
HSY240621C002500002024-04-22 12:43PM EDT250.000.100.000.000.00-5050.00%
HSY240621C002800002024-03-20 11:01AM EDT280.000.050.000.750.00-11144.82%
認沽盤範圍2024年6月21日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
HSY240621P001300002024-05-08 9:30AM EDT130.000.050.000.000.00-11750.00%
HSY240621P001350002024-04-29 2:42PM EDT135.000.100.002.150.00-1013159.18%
HSY240621P001400002024-05-07 2:23PM EDT140.000.050.000.750.00-1015116.31%
HSY240621P001450002024-05-13 11:09AM EDT145.000.050.000.500.00-859597.07%
HSY240621P001500002024-05-13 11:09AM EDT150.000.050.001.350.00-1123104.59%
HSY240621P001550002024-05-23 10:40AM EDT155.000.450.001.350.00-129391.99%
HSY240621P001600002024-06-10 10:29AM EDT160.000.090.001.350.00-523679.54%
HSY240621P001650002024-06-13 10:59AM EDT165.000.070.001.350.00-111067.14%
HSY240621P001700002024-06-14 12:12PM EDT170.000.100.000.10+0.02+25.00%11,15536.23%
HSY240621P001750002024-06-14 2:30PM EDT175.000.120.100.20-0.04-25.00%283930.76%
HSY240621P001775002024-06-13 2:05PM EDT177.500.220.100.250.00-11226.91%
HSY240621P001800002024-06-14 12:14PM EDT180.000.310.250.40-0.18-36.73%71,43124.32%
HSY240621P001825002024-06-14 3:52PM EDT182.500.600.550.70-0.35-36.84%2921522.24%
HSY240621P001850002024-06-14 3:11PM EDT185.001.151.151.35-0.65-36.11%641,24321.41%
HSY240621P001875002024-06-14 3:57PM EDT187.502.212.202.40-0.69-23.79%8016120.59%
HSY240621P001900002024-06-14 3:47PM EDT190.003.803.704.00-0.87-18.63%401,95520.78%
HSY240621P001925002024-06-14 12:31PM EDT192.505.255.506.10-0.04-0.76%37822.83%
HSY240621P001950002024-06-14 1:17PM EDT195.007.507.6010.30-1.20-13.79%336,11650.85%
HSY240621P001975002024-06-14 9:53AM EDT197.5010.479.9011.00+3.35+47.05%58732.72%
HSY240621P002000002024-06-14 2:48PM EDT200.0012.3112.1014.80-1.71-12.20%440858.47%
HSY240621P002025002024-06-13 2:32PM EDT202.5014.7013.6017.300.00-35864.67%
HSY240621P002050002024-06-13 2:48PM EDT205.0018.7016.0019.500.00-52015366.14%
HSY240621P002075002024-06-13 3:06PM EDT207.5021.4018.7021.400.00-32061.16%
HSY240621P002100002024-06-13 3:06PM EDT210.0023.9021.9024.700.00-3050.59%
HSY240621P002125002024-05-20 11:49AM EDT212.506.5023.3027.400.00--088.67%
HSY240621P002150002024-05-28 11:58AM EDT215.0018.4025.8029.900.00-1093.90%
HSY240621P002200002024-05-28 12:56PM EDT220.0023.0530.8034.300.00-4092.92%
HSY240621P002300002024-06-06 2:43PM EDT230.0033.9040.8044.900.00-30122.36%
HSY240621P002400002024-04-02 10:12AM EDT240.0042.0943.8047.900.00--00.00%