Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,42+1,14 (+1,96%)
No fechamento: 04:00PM EDT
60,00 +0,58 (+0,98%)
Pós-fechamento: 07:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS241018C000400002024-03-08 3:22PM EDT40.0012.8016.0018.900.00-440.00%
HAS241018C000425002024-04-23 10:32AM EDT42.5015.000.000.000.00-100.00%
HAS241018C000450002024-07-22 9:48AM EDT45.0014.1512.8016.900.00-133376.22%
HAS241018C000475002024-07-05 9:41AM EDT47.5010.0010.4014.800.00-15371.68%
HAS241018C000500002024-07-17 9:45AM EDT50.0012.508.2012.000.00-112858.69%
HAS241018C000525002024-07-15 11:16AM EDT52.507.967.809.200.00-119546.24%
HAS241018C000550002024-07-24 11:22AM EDT55.006.504.408.60+0.64+10.92%124255.59%
HAS241018C000575002024-07-23 1:59PM EDT57.504.503.005.700.00-5420341.38%
HAS241018C000600002024-07-24 3:41PM EDT60.003.602.005.00+0.40+12.50%249345.80%
HAS241018C000625002024-07-24 12:41PM EDT62.502.502.353.10+0.50+25.00%1240937.94%
HAS241018C000650002024-07-24 3:41PM EDT65.001.800.253.20+0.35+24.14%16342046.19%
HAS241018C000675002024-07-24 11:29AM EDT67.501.150.701.75+0.35+43.75%1564338.62%
HAS241018C000700002024-07-24 11:34AM EDT70.000.790.001.90+0.19+31.67%361945.63%
HAS241018C000750002024-07-24 1:16PM EDT75.000.250.000.80-0.10-28.57%416241.16%
HAS241018C000800002024-06-14 3:51PM EDT80.000.300.002.250.00-1466453.61%
HAS241018C000850002024-07-17 11:43AM EDT85.000.080.001.950.00-11158.23%
HAS241018C000900002024-05-02 1:36PM EDT90.000.050.051.400.00-4559.86%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS241018P000275002024-02-26 4:14PM EDT27.500.250.002.250.00-44124.12%
HAS241018P000300002024-07-08 1:36PM EDT30.000.130.002.150.00--1110.84%
HAS241018P000325002024-02-16 12:39PM EDT32.500.650.401.950.00-33102.64%
HAS241018P000350002024-03-04 10:46AM EDT35.000.900.350.500.00-25671.19%
HAS241018P000375002024-07-17 2:47PM EDT37.500.100.052.200.00-1481.74%
HAS241018P000400002024-06-14 9:37AM EDT40.000.380.052.250.00-16673.29%
HAS241018P000425002024-05-21 2:25PM EDT42.500.300.100.950.00-12851.61%
HAS241018P000450002024-07-24 3:51PM EDT45.000.350.252.45+0.05+16.67%1013459.86%
HAS241018P000475002024-07-24 11:34AM EDT47.500.450.452.70-0.10-18.18%39054.88%
HAS241018P000500002024-07-24 2:36PM EDT50.000.820.002.05+0.05+6.49%37752.47%
HAS241018P000525002024-07-17 2:48PM EDT52.500.900.552.700.00-1167350.76%
HAS241018P000550002024-07-24 10:45AM EDT55.001.851.902.35-0.25-11.90%117337.94%
HAS241018P000575002024-07-24 12:45PM EDT57.502.702.803.20-0.40-12.90%15036.17%
HAS241018P000600002024-07-24 11:29AM EDT60.003.902.256.30-0.40-9.30%818752.09%
HAS241018P000625002024-07-24 3:33PM EDT62.505.853.607.90+1.15+24.47%492653.03%
HAS241018P000650002024-07-23 11:07AM EDT65.008.005.409.600.00-2223553.56%
HAS241018P000675002024-05-24 10:55AM EDT67.508.905.908.400.00-12620.92%
HAS241018P000700002024-05-20 1:41PM EDT70.009.909.2012.000.00-62140.38%
HAS241018P000750002024-04-29 9:49AM EDT75.0012.7014.6016.500.00--142.97%
HAS241018P000800002024-07-22 11:27AM EDT80.0020.0019.2023.50+20.00--175.23%
HAS241018P000900002024-06-17 9:30AM EDT90.0028.830.000.000.00--250.00%