Mercado fechará em 29 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,62-0,96 (-1,55%)
A partir de 03:31PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS260116C000225002024-04-29 3:34PM EDT22.5041.5635.5040.500.00-3074.13%
HAS260116C000250002024-06-11 2:17PM EDT25.0033.7733.5038.500.00-1571.97%
HAS260116C000275002024-01-22 4:09PM EDT27.5021.1022.8024.300.00-1390.00%
HAS260116C000300002024-05-29 10:37AM EDT30.0030.7029.0033.500.00-21359.64%
HAS260116C000325002024-04-30 1:06PM EDT32.5030.5026.0031.000.00-4654.30%
HAS260116C000350002024-06-13 11:47AM EDT35.0023.8824.6028.900.00-11652.00%
HAS260116C000375002024-04-26 3:57PM EDT37.5027.8022.0027.000.00-12050.79%
HAS260116C000400002024-06-06 2:23PM EDT40.0020.5020.7023.300.00-101339.28%
HAS260116C000425002023-11-10 1:19PM EDT42.508.5010.5014.400.00--10.00%
HAS260116C000450002024-06-10 12:07PM EDT45.0017.0717.5019.700.00-328338.37%
HAS260116C000475002024-03-25 10:53AM EDT47.5014.0020.9021.500.00-913851.39%
HAS260116C000500002024-06-17 1:51PM EDT50.0016.1814.5015.400.00-278333.17%
HAS260116C000525002024-06-07 9:58AM EDT52.5011.9511.9014.100.00-543333.71%
HAS260116C000550002024-06-14 11:13AM EDT55.0012.9011.0012.600.00-145133.06%
HAS260116C000575002024-05-30 9:52AM EDT57.5011.4310.2011.200.00-17732.45%
HAS260116C000600002024-06-18 10:07AM EDT60.0010.209.1010.10+1.60+18.60%101532.53%
HAS260116C000625002024-06-17 10:13AM EDT62.509.208.1011.300.00-14939.93%
HAS260116C000650002024-06-03 3:49PM EDT65.007.107.108.100.00-11032.37%
HAS260116C000675002024-06-06 3:45PM EDT67.506.206.607.000.00-214031.53%
HAS260116C000700002024-04-30 9:55AM EDT70.008.335.306.400.00-2532.05%
HAS260116C000725002024-06-10 10:13AM EDT72.504.505.105.700.00-13932.00%
HAS260116C000750002024-06-14 11:18AM EDT75.004.834.305.100.00-15632.05%
HAS260116C000775002024-06-10 9:47AM EDT77.503.303.804.600.00-11732.23%
HAS260116C000800002024-06-03 9:53AM EDT80.003.503.303.900.00-1731.48%
HAS260116C000850002024-06-14 11:18AM EDT85.002.882.553.000.00-1431.17%
HAS260116C000900002024-04-30 2:56PM EDT90.003.201.404.900.00-1441.47%
HAS260116C000950002024-03-21 11:01AM EDT95.001.801.401.900.00-7631.46%
HAS260116C001000002024-04-24 9:36AM EDT100.002.351.052.100.00-21134.72%
HAS260116C001050002024-06-03 11:49AM EDT105.000.900.005.000.00-11549.45%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS260116P000225002024-04-12 10:17AM EDT22.500.590.051.700.00-628355.62%
HAS260116P000250002024-04-03 10:18AM EDT25.001.050.005.000.00-21468.52%
HAS260116P000275002023-11-01 1:01PM EDT27.502.801.453.100.00-6760.30%
HAS260116P000300002024-04-24 10:38AM EDT30.000.850.005.000.00-1077356.70%
HAS260116P000325002024-05-08 2:01PM EDT32.501.050.503.500.00-1858.72%
HAS260116P000350002024-05-08 3:13PM EDT35.001.300.001.650.00-2640.53%
HAS260116P000375002024-05-10 3:07PM EDT37.501.911.602.050.00-13239.42%
HAS260116P000400002024-05-20 9:56AM EDT40.002.101.602.150.00-51436.11%
HAS260116P000425002024-05-21 10:08AM EDT42.502.502.154.000.00-51842.31%
HAS260116P000450002024-06-07 10:23AM EDT45.003.502.753.200.00-14434.16%
HAS260116P000475002024-06-06 9:47AM EDT47.504.403.503.900.00-17533.50%
HAS260116P000500002024-06-10 10:11AM EDT50.005.104.204.700.00-136632.89%
HAS260116P000525002024-05-16 12:16PM EDT52.506.004.805.400.00-15331.54%
HAS260116P000550002024-05-16 12:04PM EDT55.007.005.206.400.00-110831.01%
HAS260116P000575002024-06-11 10:54AM EDT57.508.147.207.700.00-63931.18%
HAS260116P000600002024-05-23 12:41PM EDT60.009.008.3010.800.00-16637.04%
HAS260116P000625002024-05-20 10:04AM EDT62.509.509.5011.100.00-12233.05%
HAS260116P000650002024-04-24 2:22PM EDT65.0010.409.1014.000.00-1737.43%
HAS260116P000675002024-04-25 10:35AM EDT67.5012.0810.5015.500.00-12736.90%
HAS260116P000700002024-03-01 3:42PM EDT70.0021.9916.0019.700.00-61645.02%
HAS260116P000725002023-09-15 10:04AM EDT72.5014.2020.2020.900.00--1043.09%
HAS260116P000750002024-03-01 4:00PM EDT75.0025.7320.9023.500.00-16645.60%
HAS260116P000775002023-12-14 4:54PM EDT77.5027.4029.3030.900.00--1061.13%
HAS260116P000800002024-03-13 3:47PM EDT80.0028.0823.5027.100.00-6044.89%