香港股市 將在 6 小時 47 分鐘 開市

The Hershey Company (HSY)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
184.07-1.85 (-0.99%)
市場開市。 截至 02:43PM EDT。
價內期權
認購期權範圍2026年1月16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
HSY260116C000900002024-06-21 11:57AM EDT90.0093.0093.0097.200.00-1443.93%
HSY260116C000950002024-03-05 1:18PM EDT95.0092.81100.00105.000.00-1568.23%
HSY260116C001000002024-05-10 10:27AM EDT100.00103.6295.50100.500.00-31165.34%
HSY260116C001050002023-12-29 12:23PM EDT105.0084.9088.0093.000.00-1156.37%
HSY260116C001100002024-04-15 2:55PM EDT110.0076.4795.00100.000.00-5675.67%
HSY260116C001200002024-06-20 12:21PM EDT120.0067.1067.6069.400.00-25934.44%
HSY260116C001250002024-05-06 11:44AM EDT125.0074.5076.1081.000.00-13657.25%
HSY260116C001300002024-04-15 2:55PM EDT130.0060.9777.5082.400.00-5663.76%
HSY260116C001350002024-03-20 11:53AM EDT135.0072.3957.0061.100.00-1238.99%
HSY260116C001400002024-06-21 2:24PM EDT140.0051.1550.4053.700.00-11332.48%
HSY260116C001500002024-06-26 10:00AM EDT150.0045.1844.0046.20-1.82-3.87%11931.07%
HSY260116C001550002024-05-15 2:37PM EDT155.0060.4043.6046.300.00-1335.27%
HSY260116C001600002024-06-14 9:43AM EDT160.0043.0338.4039.200.00-52229.78%
HSY260116C001650002024-05-22 3:13PM EDT165.0054.6033.7034.900.00-11127.93%
HSY260116C001700002024-06-26 9:30AM EDT170.0033.0032.2034.90+1.70+5.43%11731.11%
HSY260116C001750002024-06-24 1:30PM EDT175.0031.2029.4030.100.00-11728.41%
HSY260116C001800002024-06-25 10:23AM EDT180.0029.4026.7027.50-0.39-1.31%14628.13%
HSY260116C001850002024-06-25 12:19PM EDT185.0026.2024.4025.10+1.20+4.80%213427.91%
HSY260116C001900002024-06-24 11:54AM EDT190.0024.0521.9023.300.00-116428.19%
HSY260116C001950002024-06-25 12:38PM EDT195.0021.7519.9020.50-0.97-4.27%38427.21%
HSY260116C002000002024-06-26 1:19PM EDT200.0018.4517.9018.50-1.46-7.33%628426.95%
HSY260116C002100002024-06-24 9:52AM EDT210.0014.8014.3014.90-1.90-11.38%58926.43%
HSY260116C002200002024-06-26 11:00AM EDT220.0012.2011.4012.20-0.80-6.15%244126.35%
HSY260116C002300002024-06-26 2:08PM EDT230.009.309.109.60-0.75-7.46%1016325.85%
HSY260116C002400002024-06-24 1:19PM EDT240.008.907.107.50+0.90+11.25%117025.43%
HSY260116C002500002024-06-26 2:14PM EDT250.005.805.606.00-0.70-10.77%562825.36%
HSY260116C002600002024-06-26 11:00AM EDT260.004.804.404.80-0.15-3.03%11586925.33%
HSY260116C002700002024-06-25 11:32AM EDT270.004.103.403.70-0.30-6.82%61,08625.05%
HSY260116C002800002024-06-24 11:42AM EDT280.003.152.703.000.00-125225.16%
HSY260116C002900002024-06-25 10:02AM EDT290.002.682.102.40+0.08+3.08%508725.19%
HSY260116C003000002024-06-24 9:43AM EDT300.002.201.651.950.00-22325.31%
HSY260116C003100002024-06-05 3:10PM EDT310.001.851.301.60-0.32-14.75%12625.46%
認沽盤範圍2026年1月16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
HSY260116P000900002024-06-26 10:21AM EDT90.000.730.200.80+0.03+4.29%568932.45%
HSY260116P000950002024-06-17 11:02AM EDT95.000.980.003.700.00-1843.18%
HSY260116P001000002024-04-26 2:56PM EDT100.001.500.302.500.00-38836.32%
HSY260116P001050002024-05-02 3:23PM EDT105.001.700.502.950.00-2635.44%
HSY260116P001100002024-04-22 10:23AM EDT110.002.800.000.000.00-306.25%
HSY260116P001150002024-05-29 10:17AM EDT115.002.152.252.550.00-101329.54%
HSY260116P001200002024-06-03 3:40PM EDT120.002.352.802.950.00-42728.57%
HSY260116P001250002024-06-17 3:15PM EDT125.003.553.403.700.00-122228.35%
HSY260116P001300002024-05-31 3:53PM EDT130.003.154.104.400.00-211827.75%
HSY260116P001350002024-06-26 12:28PM EDT135.004.904.805.20+0.30+6.52%23727.18%
HSY260116P001400002024-06-24 3:14PM EDT140.005.405.706.100.00-11326.60%
HSY260116P001450002024-06-24 3:14PM EDT145.006.316.807.100.00-14426.01%
HSY260116P001500002024-06-18 3:14PM EDT150.008.207.9010.500.00-45428.78%
HSY260116P001550002024-06-24 9:40AM EDT155.008.609.209.500.00-36224.90%
HSY260116P001600002024-06-25 1:07PM EDT160.0010.1010.5011.00+0.10+1.00%3710124.48%
HSY260116P001650002024-06-25 3:15PM EDT165.0012.0012.1012.70-0.70-5.51%465924.11%
HSY260116P001700002024-06-24 10:54AM EDT170.0012.8712.7015.700.00-127225.09%
HSY260116P001750002024-06-24 10:26AM EDT175.0014.8015.4016.500.00-157223.25%
HSY260116P001800002024-06-24 9:55AM EDT180.0016.5017.7018.500.00-617922.65%
HSY260116P001850002024-06-21 2:41PM EDT185.0021.2019.9020.800.00-410322.19%
HSY260116P001900002024-06-20 3:09PM EDT190.0023.4022.3023.300.00-208521.75%
HSY260116P001950002024-06-20 3:43PM EDT195.0026.2025.0025.800.00-13821.11%
HSY260116P002000002024-06-21 3:24PM EDT200.0029.3027.8028.800.00-1215520.80%
HSY260116P002100002024-06-05 12:47PM EDT210.0026.3533.8034.900.00-118019.67%
HSY260116P002200002024-05-24 10:12AM EDT220.0030.0540.0043.300.00-113220.53%
HSY260116P002300002024-06-18 12:21PM EDT230.0050.0046.6051.400.00-1120.41%
HSY260116P002400002024-06-10 2:48PM EDT240.0049.6556.5059.400.00--119.38%
HSY260116P002500002023-12-11 10:34AM EDT250.0063.6058.2061.600.00--120.00%
HSY260116P002600002024-06-10 2:48PM EDT260.0067.8074.0078.500.00-1021.22%
HSY260116P002800002024-04-15 2:50PM EDT280.0097.5073.5078.500.00--00.00%
HSY260116P002900002024-04-15 10:56AM EDT290.00107.1081.5085.500.00-100.00%
HSY260116P003000002024-04-12 2:39PM EDT300.00115.2094.0099.000.00-100.00%
HSY260116P003100002024-04-11 11:23AM EDT310.00121.00104.00109.000.00--00.00%