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
HSY260116C000900002024-05-31 1:38PM EDT90.00107.0296.00100.500.00-1445.58%
HSY260116C000950002024-03-05 1:18PM EDT95.0092.81100.00105.000.00-1561.69%
HSY260116C001000002024-05-10 10:27AM EDT100.00103.6295.50100.500.00-31159.20%
HSY260116C001050002023-12-29 12:23PM EDT105.0084.9088.0093.000.00-1150.29%
HSY260116C001100002024-04-15 2:55PM EDT110.0076.4795.00100.000.00-5670.47%
HSY260116C001200002024-01-17 10:57AM EDT120.0076.8575.6079.200.00-15148.47%
HSY260116C001250002024-05-06 11:44AM EDT125.0074.5076.1081.000.00-13652.81%
HSY260116C001300002024-04-15 2:55PM EDT130.0060.9777.5082.400.00-5659.59%
HSY260116C001350002024-03-20 11:53AM EDT135.0072.3957.0061.100.00-1234.72%
HSY260116C001400002024-06-11 2:54PM EDT140.0058.8853.1058.000.00-61235.23%
HSY260116C001500002024-06-10 10:55AM EDT150.0052.6145.5050.500.00-11733.67%
HSY260116C001550002024-05-15 2:37PM EDT155.0060.4043.6046.300.00-1332.12%
HSY260116C001600002024-06-14 9:43AM EDT160.0043.0341.1043.10-4.92-10.26%51731.79%
HSY260116C001650002024-05-22 3:13PM EDT165.0054.6037.9039.600.00-11130.93%
HSY260116C001700002024-06-13 12:03PM EDT170.0034.3033.4036.600.00-11330.55%
HSY260116C001750002024-06-10 10:00AM EDT175.0039.0831.9033.100.00-11829.45%
HSY260116C001800002024-06-14 2:50PM EDT180.0030.0029.1030.10+1.18+4.09%62128.80%
HSY260116C001850002024-06-12 2:35PM EDT185.0027.5226.4028.500.00-23329.53%
HSY260116C001900002024-06-13 9:32AM EDT190.0024.2023.8025.300.00-19528.37%
HSY260116C001950002024-06-13 3:48PM EDT195.0022.3021.8022.60+0.72+3.34%28127.61%
HSY260116C002000002024-06-14 11:04AM EDT200.0019.7019.7021.70-0.20-1.01%927528.62%
HSY260116C002100002024-06-14 1:27PM EDT210.0016.4015.8018.30-3.00-15.46%48228.53%
HSY260116C002200002024-06-14 12:48PM EDT220.0012.9012.5013.30+0.70+5.74%1136926.15%
HSY260116C002300002024-06-14 2:07PM EDT230.0010.109.8010.50+0.48+4.99%515525.61%
HSY260116C002400002024-06-10 10:20AM EDT240.0010.357.508.600.00-717125.64%
HSY260116C002500002024-06-13 1:51PM EDT250.006.005.806.50+0.10+1.69%1051224.93%
HSY260116C002600002024-06-14 12:45PM EDT260.004.654.405.30+0.15+3.33%877725.04%
HSY260116C002700002024-06-13 3:55PM EDT270.003.403.305.500.00-31,05527.11%
HSY260116C002800002024-06-10 10:57AM EDT280.003.602.553.400.00-10025225.00%
HSY260116C002900002024-05-13 1:07PM EDT290.005.471.802.500.00-1424.48%
HSY260116C003000002024-06-12 2:17PM EDT300.001.801.502.200.00-22025.06%
HSY260116C003100002024-06-05 3:10PM EDT310.002.171.002.500.00-12727.08%
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
HSY260116P000900002024-06-14 11:13AM EDT90.000.700.300.75+0.03+4.48%563832.28%
HSY260116P000950002024-02-02 3:00PM EDT95.001.650.602.500.00-1739.09%
HSY260116P001000002024-04-26 2:56PM EDT100.001.500.302.500.00-38836.59%
HSY260116P001050002024-05-02 3:23PM EDT105.001.700.502.950.00-2635.74%
HSY260116P001100002024-04-22 10:23AM EDT110.002.800.000.000.00-306.25%
HSY260116P001150002024-05-29 10:17AM EDT115.002.152.004.600.00-101335.60%
HSY260116P001200002024-06-03 3:40PM EDT120.002.352.553.000.00-42729.11%
HSY260116P001250002024-05-31 1:41PM EDT125.002.703.103.400.00-222128.04%
HSY260116P001300002024-05-31 3:53PM EDT130.003.153.604.300.00-211828.01%
HSY260116P001350002024-06-12 2:42PM EDT135.004.504.404.800.00-13126.90%
HSY260116P001400002024-05-13 1:15PM EDT140.003.905.005.700.00-11326.44%
HSY260116P001450002024-05-24 1:45PM EDT145.005.056.107.100.00-24326.62%
HSY260116P001500002024-05-30 2:52PM EDT150.006.897.108.000.00-25525.75%
HSY260116P001550002024-06-12 2:57PM EDT155.008.508.509.200.00-55925.19%
HSY260116P001600002024-06-14 12:11PM EDT160.0010.008.6010.40+1.90+23.46%75024.45%
HSY260116P001650002024-06-13 3:59PM EDT165.0011.7510.1012.000.00-118024.07%
HSY260116P001700002024-06-05 3:35PM EDT170.0010.5012.8013.500.00-627023.38%
HSY260116P001750002024-06-14 2:07PM EDT175.0014.9614.1017.30+0.36+2.47%1057725.15%
HSY260116P001800002024-06-06 11:17AM EDT180.0013.6015.1017.300.00-117822.40%
HSY260116P001850002024-06-12 2:35PM EDT185.0018.6718.5019.500.00-28321.96%
HSY260116P001900002024-06-14 10:34AM EDT190.0021.3020.8021.70-0.20-0.93%205521.33%
HSY260116P001950002024-06-14 3:35PM EDT195.0023.6023.3024.10-0.25-1.05%33120.71%
HSY260116P002000002024-06-13 10:46AM EDT200.0025.8025.9028.600.00-1013522.14%
HSY260116P002100002024-06-05 12:47PM EDT210.0026.3530.0033.200.00-118019.69%
HSY260116P002200002024-05-24 10:12AM EDT220.0030.0537.0040.200.00-113219.04%
HSY260116P002300002024-02-08 4:41PM EDT230.0035.8640.2043.000.00-116.06%
HSY260116P002400002024-06-10 2:48PM EDT240.0049.6552.9055.900.00--117.33%
HSY260116P002500002023-12-11 10:34AM EDT250.0063.6058.2061.600.00--120.00%
HSY260116P002600002024-06-10 2:48PM EDT260.0067.8070.5075.500.00-1020.07%
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%