Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.108,91 +1.263,42 (+1,86%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116C00022500 | 2024-04-29 3:34PM EDT | 22.50 | 41.56 | 35.50 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
| HAS260116C00025000 | 2024-06-11 2:17PM EDT | 25.00 | 33.77 | 31.00 | 36.00 | 0.00 | - | 1 | 5 | 0.00% |
| HAS260116C00027500 | 2024-01-22 4:09PM EDT | 27.50 | 21.10 | 22.80 | 24.30 | 0.00 | - | 34 | 39 | 0.00% |
| HAS260116C00030000 | 2024-07-25 11:05AM EDT | 30.00 | 31.70 | 31.50 | 36.50 | 0.00 | - | 2 | 13 | 62.28% |
| HAS260116C00032500 | 2024-04-30 1:06PM EDT | 32.50 | 30.50 | 26.00 | 31.00 | 0.00 | - | 4 | 6 | 0.00% |
| HAS260116C00035000 | 2024-06-13 11:47AM EDT | 35.00 | 23.88 | 23.60 | 27.10 | 0.00 | - | 1 | 16 | 0.00% |
| HAS260116C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 27.80 | 22.00 | 27.00 | 0.00 | - | 1 | 20 | 30.96% |
| HAS260116C00040000 | 2024-06-06 2:23PM EDT | 40.00 | 20.50 | 16.80 | 20.30 | 0.00 | - | 10 | 13 | 0.00% |
| HAS260116C00042500 | 2023-11-10 1:19PM EDT | 42.50 | 8.50 | 10.50 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| HAS260116C00045000 | 2024-07-22 9:48AM EDT | 45.00 | 16.65 | 18.40 | 22.00 | 0.00 | - | 5 | 289 | 37.95% |
| HAS260116C00047500 | 2024-07-09 10:52AM EDT | 47.50 | 13.50 | 16.50 | 20.20 | 0.00 | - | 1 | 137 | 37.48% |
| HAS260116C00050000 | 2024-07-23 9:40AM EDT | 50.00 | 14.02 | 16.30 | 17.40 | 0.00 | - | 3 | 790 | 32.21% |
| HAS260116C00052500 | 2024-06-07 9:58AM EDT | 52.50 | 11.95 | 8.20 | 12.90 | 0.00 | - | 5 | 433 | 19.37% |
| HAS260116C00055000 | 2024-06-24 11:10AM EDT | 55.00 | 13.30 | 9.70 | 11.90 | 0.00 | - | 1 | 450 | 22.82% |
| HAS260116C00057500 | 2024-07-08 9:52AM EDT | 57.50 | 8.00 | 11.30 | 12.80 | 0.00 | - | 1 | 80 | 31.76% |
| HAS260116C00060000 | 2024-07-24 12:31PM EDT | 60.00 | 9.47 | 9.20 | 14.00 | 0.00 | - | 1 | 23 | 40.30% |
| HAS260116C00062500 | 2024-07-24 12:31PM EDT | 62.50 | 8.38 | 9.10 | 12.50 | 0.00 | - | 1 | 50 | 38.92% |
| HAS260116C00065000 | 2024-07-19 2:53PM EDT | 65.00 | 6.65 | 7.10 | 11.50 | 0.00 | - | 1 | 9 | 38.98% |
| HAS260116C00067500 | 2024-06-06 3:45PM EDT | 67.50 | 6.20 | 2.95 | 6.90 | 0.00 | - | 21 | 40 | 27.14% |
| HAS260116C00070000 | 2024-06-20 10:24AM EDT | 70.00 | 5.80 | 4.50 | 6.20 | 0.00 | - | 2 | 5 | 27.69% |
| HAS260116C00072500 | 2024-07-10 11:02AM EDT | 72.50 | 3.50 | 3.50 | 8.40 | 0.00 | - | 1 | 39 | 37.40% |
| HAS260116C00075000 | 2024-07-15 11:12AM EDT | 75.00 | 3.50 | 4.30 | 8.00 | 0.00 | - | 14 | 68 | 38.48% |
| HAS260116C00077500 | 2024-06-10 9:47AM EDT | 77.50 | 3.30 | 2.45 | 3.40 | 0.00 | - | 1 | 17 | 25.11% |
| HAS260116C00080000 | 2024-07-05 3:55PM EDT | 80.00 | 2.24 | 2.35 | 6.20 | 0.00 | - | 9 | 109 | 36.79% |
| HAS260116C00085000 | 2024-06-14 11:18AM EDT | 85.00 | 2.88 | 1.40 | 4.90 | 0.00 | - | 1 | 4 | 35.96% |
| HAS260116C00090000 | 2024-04-30 2:56PM EDT | 90.00 | 3.20 | 1.40 | 4.90 | 0.00 | - | 1 | 4 | 39.19% |
| HAS260116C00095000 | 2024-06-24 9:30AM EDT | 95.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| HAS260116C00100000 | 2024-04-24 9:36AM EDT | 100.00 | 2.35 | 0.00 | 2.90 | 0.00 | - | 2 | 11 | 36.74% |
| HAS260116C00105000 | 2024-07-25 2:50PM EDT | 105.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 16 | 37.92% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116P00022500 | 2024-04-12 10:17AM EDT | 22.50 | 0.59 | 0.05 | 1.70 | 0.00 | - | 6 | 283 | 59.55% |
| HAS260116P00025000 | 2024-04-03 10:18AM EDT | 25.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 73.17% |
| HAS260116P00027500 | 2023-11-01 1:01PM EDT | 27.50 | 2.80 | 1.45 | 3.10 | 0.00 | - | 6 | 7 | 64.71% |
| HAS260116P00030000 | 2024-04-24 10:38AM EDT | 30.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 10 | 773 | 48.68% |
| HAS260116P00032500 | 2024-05-08 2:01PM EDT | 32.50 | 1.05 | 0.50 | 3.50 | 0.00 | - | 1 | 8 | 51.72% |
| HAS260116P00035000 | 2024-05-08 3:13PM EDT | 35.00 | 1.30 | 0.00 | 1.65 | 0.00 | - | 2 | 6 | 44.31% |
| HAS260116P00037500 | 2024-05-10 3:07PM EDT | 37.50 | 1.91 | 1.60 | 2.05 | 0.00 | - | 10 | 32 | 43.29% |
| HAS260116P00040000 | 2024-07-19 3:53PM EDT | 40.00 | 1.74 | 1.40 | 5.00 | -0.42 | -19.44% | 1 | 16 | 56.78% |
| HAS260116P00042500 | 2024-05-21 10:08AM EDT | 42.50 | 2.50 | 2.25 | 2.80 | 0.00 | - | 5 | 18 | 40.02% |
| HAS260116P00045000 | 2024-06-27 3:24PM EDT | 45.00 | 3.30 | 0.00 | 3.60 | 0.00 | - | 4 | 48 | 40.32% |
| HAS260116P00047500 | 2024-07-19 12:26PM EDT | 47.50 | 4.00 | 1.55 | 3.70 | 0.00 | - | 1 | 77 | 36.80% |
| HAS260116P00050000 | 2024-07-19 10:49AM EDT | 50.00 | 4.90 | 2.25 | 4.50 | 0.00 | - | 1 | 354 | 36.45% |
| HAS260116P00052500 | 2024-07-26 12:53PM EDT | 52.50 | 4.70 | 2.70 | 5.90 | -1.30 | -21.67% | 1 | 55 | 38.14% |
| HAS260116P00055000 | 2024-07-26 2:29PM EDT | 55.00 | 5.50 | 3.00 | 7.40 | -1.60 | -22.54% | 87 | 110 | 39.61% |
| HAS260116P00057500 | 2024-07-19 1:58PM EDT | 57.50 | 8.30 | 4.10 | 8.90 | 0.00 | - | 2 | 42 | 40.59% |
| HAS260116P00060000 | 2024-07-18 11:44AM EDT | 60.00 | 8.50 | 5.10 | 8.20 | 0.00 | - | 1 | 67 | 33.59% |
| HAS260116P00062500 | 2024-05-20 10:04AM EDT | 62.50 | 9.50 | 7.00 | 11.40 | 0.00 | - | 1 | 22 | 39.79% |
| HAS260116P00065000 | 2024-07-19 2:51PM EDT | 65.00 | 12.65 | 7.50 | 10.70 | 0.00 | - | 2 | 8 | 32.62% |
| HAS260116P00067500 | 2024-07-16 2:46PM EDT | 67.50 | 12.00 | 9.00 | 14.00 | 0.00 | - | 1 | 28 | 38.34% |
| HAS260116P00070000 | 2024-03-01 3:42PM EDT | 70.00 | 21.99 | 16.00 | 19.70 | 0.00 | - | 6 | 16 | 51.57% |
| HAS260116P00072500 | 2023-09-15 10:04AM EDT | 72.50 | 14.20 | 20.20 | 20.90 | 0.00 | - | - | 10 | 49.88% |
| HAS260116P00075000 | 2024-07-16 1:40PM EDT | 75.00 | 17.10 | 13.50 | 18.50 | 0.00 | - | 3 | 9 | 36.40% |
| HAS260116P00077500 | 2023-12-14 4:54PM EDT | 77.50 | 27.40 | 29.30 | 30.90 | 0.00 | - | - | 10 | 68.16% |
| HAS260116P00080000 | 2024-03-13 3:47PM EDT | 80.00 | 28.08 | 23.50 | 27.10 | 0.00 | - | 6 | 0 | 52.38% |
© 2024 Yahoo. Todos os direitos reservados.