Mercado fechará em 15 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,50-0,16 (-0,26%)
A partir de 03:45PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240621C000250002023-10-30 10:02AM EDT25.0021.400.000.000.00--00.00%
HAS240621C000300002023-11-17 10:30AM EDT30.0016.3019.5022.100.00-120.00%
HAS240621C000325002023-11-20 2:58PM EDT32.5013.2717.6018.800.00--40.00%
HAS240621C000350002024-04-29 1:59PM EDT35.0028.8023.1027.400.00-350720.31%
HAS240621C000375002024-04-29 1:59PM EDT37.5026.8020.8024.900.00-900650.39%
HAS240621C000400002024-06-17 11:55AM EDT40.0021.6619.7021.800.00-314337.89%
HAS240621C000425002024-05-23 9:41AM EDT42.5018.3016.4018.30+0.27+1.50%9453307.81%
HAS240621C000450002024-05-16 1:19PM EDT45.0014.9014.6018.600.00-36380.08%
HAS240621C000475002024-04-30 9:33AM EDT47.5015.500.000.000.00-440.00%
HAS240621C000500002024-06-20 9:31AM EDT50.0010.8010.1011.50+2.10+24.14%1277188.09%
HAS240621C000525002024-06-20 10:13AM EDT52.508.257.6010.10-0.30-3.51%1116209.18%
HAS240621C000550002024-06-20 9:44AM EDT55.005.505.105.80-0.28-4.84%1972112.31%
HAS240621C000575002024-06-20 12:23PM EDT57.503.203.003.40-0.40-11.11%1272863.87%
HAS240621C000600002024-06-20 2:27PM EDT60.000.850.750.85-0.35-29.17%353,32431.74%
HAS240621C000625002024-06-20 1:37PM EDT62.500.040.000.05-0.02-33.33%701,19031.06%
HAS240621C000650002024-06-20 10:57AM EDT65.000.030.000.00-0.07-70.00%51,07925.00%
HAS240621C000675002024-06-17 12:34PM EDT67.500.030.000.200.00-21,01892.19%
HAS240621C000700002024-06-17 1:11PM EDT70.000.020.000.050.00-41,19692.19%
HAS240621C000725002024-06-13 12:40PM EDT72.500.030.000.750.00-8173182.62%
HAS240621C000750002024-05-01 11:30AM EDT75.000.040.000.050.00-38128.13%
HAS240621C000800002024-04-24 3:19PM EDT80.000.200.000.500.00-215230.08%
HAS240621C001000002023-11-22 12:09PM EDT100.000.100.000.750.00-37391.41%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240621P000225002024-01-23 2:08PM EDT22.500.090.000.100.00-19571.88%
HAS240621P000250002023-10-30 9:50AM EDT25.000.400.000.000.00--250.00%
HAS240621P000275002023-10-26 9:48AM EDT27.500.510.300.400.00--0630.47%
HAS240621P000300002024-06-04 1:39PM EDT30.000.050.000.750.00-57576.56%
HAS240621P000325002024-05-23 1:40PM EDT32.500.050.000.000.00-379650.00%
HAS240621P000350002024-04-24 3:44PM EDT35.000.050.001.900.00-38729582.81%
HAS240621P000375002024-05-17 3:19PM EDT37.500.050.001.350.00-55582477.34%
HAS240621P000400002024-06-13 9:30AM EDT40.000.100.000.050.00-3610,077234.38%
HAS240621P000425002024-06-05 11:21AM EDT42.500.050.000.150.00-22406238.28%
HAS240621P000450002024-06-14 10:21AM EDT45.000.100.000.750.00-210,681280.66%
HAS240621P000475002024-06-13 11:45AM EDT47.500.050.000.500.00-15332217.19%
HAS240621P000500002024-06-17 11:31AM EDT50.000.030.000.200.00-1649148.05%
HAS240621P000525002024-06-18 12:04PM EDT52.500.030.000.750.00-10523159.77%
HAS240621P000550002024-06-14 12:30PM EDT55.000.100.000.150.00-42,16979.30%
HAS240621P000575002024-06-17 2:00PM EDT57.500.040.000.100.00-851352.15%
HAS240621P000600002024-06-20 3:20PM EDT60.000.150.100.20-0.10-41.67%3190322.56%
HAS240621P000625002024-06-20 1:55PM EDT62.502.051.302.05+0.55+36.67%510731.06%
HAS240621P000650002024-06-20 2:35PM EDT65.004.504.304.70-2.61-36.71%9479.69%
HAS240621P000675002024-06-20 2:49PM EDT67.507.106.807.10+1.27+21.78%11792.19%
HAS240621P000700002024-05-15 3:01PM EDT70.009.406.5010.500.00-650214.45%
HAS240621P000750002024-04-05 1:39PM EDT75.0019.6612.2015.500.00-32272.85%
HAS240621P000800002023-10-17 11:15AM EDT80.0022.2034.5035.000.00--01,188.87%
HAS240621P000900002023-12-11 3:51PM EDT90.0040.3539.9044.500.00-101,160.64%