Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220715C00047500 | 2022-04-28 3:30PM EDT | 47.50 | 43.39 | 38.60 | 40.30 | 0.00 | - | 2 | 2 | 268.07% |
| HAS220715C00060000 | 2021-10-27 11:08AM EDT | 60.00 | 31.70 | 37.10 | 41.40 | 0.00 | - | 1 | 0 | 431.35% |
| HAS220715C00065000 | 2022-06-16 3:31PM EDT | 65.00 | 14.40 | 17.20 | 20.30 | 0.00 | - | - | 2 | 114.16% |
| HAS220715C00070000 | 2022-06-28 3:23PM EDT | 70.00 | 14.54 | 13.80 | 14.30 | 0.00 | - | 1 | 6 | 50.00% |
| HAS220715C00075000 | 2022-06-17 11:35AM EDT | 75.00 | 6.18 | 8.70 | 9.80 | 0.00 | - | 1 | 44 | 55.86% |
| HAS220715C00077500 | 2022-06-27 1:47PM EDT | 77.50 | 8.99 | 5.40 | 7.20 | 0.00 | - | 1 | 105 | 42.87% |
| HAS220715C00080000 | 2022-06-22 2:16PM EDT | 80.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 1 | 114 | 36.96% |
| HAS220715C00082500 | 2022-06-28 12:13PM EDT | 82.50 | 4.00 | 2.95 | 3.20 | 0.00 | - | 5 | 111 | 34.11% |
| HAS220715C00085000 | 2022-06-27 10:14AM EDT | 85.00 | 2.80 | 1.55 | 1.75 | 0.00 | - | 1 | 251 | 31.10% |
| HAS220715C00087500 | 2022-06-28 3:39PM EDT | 87.50 | 0.95 | 0.70 | 0.85 | 0.00 | - | 66 | 371 | 29.83% |
| HAS220715C00090000 | 2022-06-28 3:39PM EDT | 90.00 | 0.47 | 0.20 | 0.45 | 0.00 | - | 22 | 1,374 | 31.25% |
| HAS220715C00092500 | 2022-06-28 2:35PM EDT | 92.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 6 | 434 | 37.65% |
| HAS220715C00095000 | 2022-06-29 3:25PM EDT | 95.00 | 0.15 | 0.10 | 0.25 | -0.04 | -21.05% | 6 | 116 | 39.70% |
| HAS220715C00097500 | 2022-06-23 11:24AM EDT | 97.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 86 | 38.18% |
| HAS220715C00100000 | 2022-06-27 2:09PM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 296 | 38.87% |
| HAS220715C00105000 | 2022-06-29 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 591 | 47.66% |
| HAS220715C00110000 | 2022-06-01 11:00AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 905 | 25.00% |
| HAS220715C00115000 | 2022-06-01 9:58AM EDT | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1,657 | 58.59% |
| HAS220715C00120000 | 2022-05-20 3:32PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 728 | 90.04% |
| HAS220715C00125000 | 2022-03-04 2:06PM EDT | 125.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| HAS220715C00130000 | 2022-01-31 4:25PM EDT | 130.00 | 1.28 | 0.45 | 1.05 | 0.00 | - | 2 | 31 | 130.37% |
| HAS220715C00135000 | 2022-02-17 3:20PM EDT | 135.00 | 0.72 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 109.08% |
| HAS220715C00140000 | 2021-12-27 4:32PM EDT | 140.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | - | 10 | 148.34% |
| HAS220715C00145000 | 2022-01-05 11:58AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara15 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220715P00045000 | 2022-03-31 9:33AM EDT | 45.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 1 | 265.04% |
| HAS220715P00047500 | 2022-02-17 10:30AM EDT | 47.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 143.36% |
| HAS220715P00050000 | 2022-01-04 3:23PM EDT | 50.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 229.39% |
| HAS220715P00055000 | 2022-06-17 12:48PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 94.92% |
| HAS220715P00060000 | 2022-06-28 11:40AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 77.54% |
| HAS220715P00065000 | 2022-06-21 10:41AM EDT | 65.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 3 | 49 | 63.67% |
| HAS220715P00070000 | 2022-06-27 9:41AM EDT | 70.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 69 | 57.23% |
| HAS220715P00072500 | 2022-06-24 2:39PM EDT | 72.50 | 0.53 | 0.10 | 0.40 | 0.00 | - | 1 | 8 | 52.05% |
| HAS220715P00075000 | 2022-06-28 3:10PM EDT | 75.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 14 | 131 | 45.70% |
| HAS220715P00077500 | 2022-06-28 10:48AM EDT | 77.50 | 0.40 | 0.40 | 0.65 | 0.00 | - | 5 | 101 | 39.40% |
| HAS220715P00080000 | 2022-06-29 11:34AM EDT | 80.00 | 0.91 | 0.85 | 1.00 | +0.06 | +7.06% | 5 | 339 | 35.06% |
| HAS220715P00082500 | 2022-06-28 10:18AM EDT | 82.50 | 1.10 | 1.45 | 1.70 | 0.00 | - | 1 | 67 | 32.52% |
| HAS220715P00085000 | 2022-06-29 9:53AM EDT | 85.00 | 2.70 | 2.60 | 2.85 | +0.70 | +35.00% | 2 | 144 | 30.98% |
| HAS220715P00087500 | 2022-06-28 3:10PM EDT | 87.50 | 4.15 | 4.20 | 4.50 | 0.00 | - | 1 | 32 | 30.49% |
| HAS220715P00090000 | 2022-06-29 11:34AM EDT | 90.00 | 6.44 | 6.10 | 6.60 | -0.96 | -12.97% | 10 | 1,163 | 32.18% |
| HAS220715P00092500 | 2022-05-13 3:56PM EDT | 92.50 | 5.10 | 8.00 | 8.60 | 0.00 | - | 6 | 33 | 0.00% |
| HAS220715P00095000 | 2022-06-24 2:56PM EDT | 95.00 | 9.74 | 10.90 | 11.60 | 0.00 | - | 8 | 80 | 47.27% |
| HAS220715P00097500 | 2022-06-24 2:58PM EDT | 97.50 | 12.10 | 12.10 | 15.10 | 0.00 | - | 2 | 2 | 76.95% |
| HAS220715P00100000 | 2022-04-28 2:38PM EDT | 100.00 | 11.28 | 12.30 | 13.50 | 0.00 | - | 1 | 73 | 0.00% |
| HAS220715P00105000 | 2022-05-12 1:21PM EDT | 105.00 | 16.90 | 18.10 | 21.40 | 0.00 | - | 1 | 7 | 64.36% |
| HAS220715P00110000 | 2022-04-28 1:15PM EDT | 110.00 | 19.90 | 22.30 | 24.10 | 0.00 | - | 3 | 3 | 0.00% |
| HAS220715P00120000 | 2022-02-28 4:45PM EDT | 120.00 | 23.80 | 34.50 | 37.80 | 0.00 | - | 1 | 2 | 69.14% |
| HAS220715P00125000 | 2022-01-24 4:02PM EDT | 125.00 | 31.00 | 34.30 | 35.60 | 0.00 | - | 1 | 7 | 0.00% |
| HAS220715P00140000 | 2021-11-10 7:53AM EDT | 140.00 | 47.40 | 40.20 | 42.00 | 0.00 | - | - | 4 | 0.00% |
| HAS220715P00145000 | 2022-02-28 4:45PM EDT | 145.00 | 47.00 | 59.00 | 63.10 | 0.00 | - | 1 | 7 | 192.72% |
| HAS220715P00150000 | 2022-01-19 11:27AM EDT | 150.00 | 52.00 | 51.60 | 55.50 | 0.00 | - | 1 | 22 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
