Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,89-1,49 (-2,15%)
No fechamento: 04:00PM EDT
68,63 +0,74 (+1,09%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS221021C000400002022-09-06 12:33PM EDT40.0037.5227.3028.700.00--3106.64%
HAS221021C000500002022-05-04 10:14AM EDT50.0042.9937.2040.700.00--3547.02%
HAS221021C000650002022-05-04 2:46PM EDT65.0028.7024.0026.100.00-1213375.20%
HAS221021C000700002022-09-28 12:15PM EDT70.003.282.252.450.00-16317950.39%
HAS221021C000725002022-09-29 1:55PM EDT72.501.531.351.55-0.47-23.50%19648.98%
HAS221021C000750002022-09-29 12:04PM EDT75.000.900.701.00-0.39-30.23%617749.37%
HAS221021C000775002022-09-29 1:44PM EDT77.500.600.450.65-0.20-25.00%215850.34%
HAS221021C000800002022-09-28 12:23PM EDT80.000.450.150.700.00-41,30551.47%
HAS221021C000825002022-09-29 11:56AM EDT82.500.250.000.60-0.05-16.67%550753.56%
HAS221021C000850002022-09-29 1:58PM EDT85.000.170.100.20-0.06-26.09%147151.86%
HAS221021C000875002022-09-26 2:11PM EDT87.500.350.000.750.00-115,20568.65%
HAS221021C000900002022-09-29 3:17PM EDT90.000.150.050.15-0.05-25.00%6831958.01%
HAS221021C000925002022-09-23 2:44PM EDT92.500.150.000.000.00-1247125.00%
HAS221021C000950002022-09-06 10:14AM EDT95.000.450.000.150.00-519764.26%
HAS221021C000975002022-09-01 9:30AM EDT97.500.150.000.150.00-34268.36%
HAS221021C001000002022-09-28 12:13PM EDT100.000.060.000.100.00-822868.36%
HAS221021C001050002022-09-26 3:59PM EDT105.000.100.000.100.00-104175.78%
HAS221021C001100002022-09-26 3:58PM EDT110.000.050.000.150.00-202586.91%
HAS221021C001150002022-09-26 3:58PM EDT115.000.050.400.250.00-2240116.80%
HAS221021C001200002022-09-26 3:54PM EDT120.000.050.000.100.00-110394.92%
HAS221021C001250002022-09-26 3:54PM EDT125.000.050.354.800.00-12207.28%
Opções de vendapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS221021P000425002022-09-22 11:10AM EDT42.500.050.000.250.00-21213597.85%
HAS221021P000450002022-09-22 11:07AM EDT45.000.100.000.500.00-11,00999.02%
HAS221021P000475002022-09-29 3:26PM EDT47.500.450.000.35+0.30+200.00%16282.13%
HAS221021P000500002022-09-27 1:17PM EDT50.000.050.050.700.00-13084.57%
HAS221021P000550002022-09-28 9:30AM EDT55.000.450.100.000.00-12625.00%
HAS221021P000600002022-09-28 9:30AM EDT60.000.760.851.000.00-181357.03%
HAS221021P000650002022-09-29 1:30PM EDT65.002.102.002.15+0.40+23.53%923851.07%
HAS221021P000675002022-09-29 10:19AM EDT67.503.102.903.20+0.60+24.00%41,02651.20%
HAS221021P000700002022-09-29 9:34AM EDT70.004.304.204.50+0.70+19.44%145,32949.49%
HAS221021P000725002022-09-28 10:09AM EDT72.505.405.806.10+0.01+0.19%2011147.97%
HAS221021P000750002022-09-28 11:14AM EDT75.006.817.408.400.00-1511,15355.03%
HAS221021P000775002022-09-28 10:32AM EDT77.508.709.8010.400.00-14,49853.71%
HAS221021P000800002022-09-28 10:58AM EDT80.0010.8012.0012.900.00-11,65661.72%
HAS221021P000825002022-09-27 11:54AM EDT82.5012.3814.2015.100.00-166360.45%
HAS221021P000850002022-09-27 3:59PM EDT85.0015.7416.8017.900.00-12056.84%
HAS221021P000875002022-09-08 9:30AM EDT87.509.1419.2020.300.00-2956.45%
HAS221021P000900002022-09-26 10:47AM EDT90.0018.1521.4022.600.00-21478.96%
HAS221021P000950002022-09-19 1:53PM EDT95.0018.3726.6028.000.00-11074.51%
HAS221021P000975002022-05-16 12:11AM EDT97.5013.3014.5015.300.00--20.00%
HAS221021P001000002022-06-15 2:03PM EDT100.0019.7020.4022.900.00-140.00%
HAS221021P001050002022-05-23 1:22PM EDT105.0022.0022.9024.500.00-1140.00%
HAS221021P001150002022-06-13 3:03PM EDT115.0034.5032.2036.800.00-110.00%