Mercado abrirá em 4 h 54 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
69,38-0,06 (-0,09%)
No fechamento: 04:00PM EDT
69,38 0,00 (0,00%)
Pós-fechamento: 07:41PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS230120C000400002022-07-15 10:52AM EDT40.0038.7739.8041.800.00-22205.96%
HAS230120C000425002021-11-10 7:53AM EDT42.5050.6556.0060.500.00-10451.27%
HAS230120C000450002021-11-10 7:53AM EDT45.0046.2553.6057.900.00-10414.84%
HAS230120C000475002022-01-28 12:58PM EDT47.5040.5947.3052.000.00-11336.38%
HAS230120C000500002021-12-03 10:53AM EDT50.0048.8050.2053.500.00-33371.19%
HAS230120C000550002022-08-02 3:58PM EDT55.0026.2024.1025.400.00--1122.44%
HAS230120C000600002022-06-06 1:19PM EDT60.0030.3323.0024.700.00-12133.52%
HAS230120C000650002022-08-16 3:02PM EDT65.0019.0014.7015.800.00-2287.28%
HAS230120C000675002022-08-19 3:30PM EDT67.5018.0011.0011.600.00-1168.13%
HAS230120C000700002022-09-27 3:59PM EDT70.005.500.000.000.00-100.39%
HAS230120C000725002022-09-22 1:30PM EDT72.506.150.000.000.00-601.56%
HAS230120C000750002022-09-27 2:02PM EDT75.003.200.000.000.00-203.13%
HAS230120C000775002022-09-06 10:31AM EDT77.506.100.000.000.00-1206.25%
HAS230120C000800002022-09-28 9:47AM EDT80.001.800.000.000.00-306.25%
HAS230120C000825002022-09-28 12:08PM EDT82.501.400.000.000.00-806.25%
HAS230120C000850002022-09-28 10:52AM EDT85.001.050.000.000.00-206.25%
HAS230120C000875002022-09-28 11:32AM EDT87.500.790.000.000.00-4012.50%
HAS230120C000900002022-09-28 12:39PM EDT90.000.550.000.000.00-2012.50%
HAS230120C000925002022-09-23 10:54AM EDT92.500.590.000.000.00-15012.50%
HAS230120C000950002022-09-26 11:10AM EDT95.000.450.000.000.00-1012.50%
HAS230120C000975002022-09-22 2:14PM EDT97.500.440.000.000.00-1012.50%
HAS230120C001000002022-09-28 3:36PM EDT100.000.170.000.000.00-20012.50%
HAS230120C001050002022-09-27 12:57PM EDT105.000.080.000.000.00-6012.50%
HAS230120C001100002022-09-27 9:30AM EDT110.000.150.000.000.00-3012.50%
HAS230120C001150002022-09-20 12:10PM EDT115.000.190.000.000.00-1025.00%
HAS230120C001200002022-09-13 9:30AM EDT120.000.050.000.000.00-2025.00%
HAS230120C001250002022-07-01 9:30AM EDT125.000.300.000.750.00-321557.08%
HAS230120C001300002022-07-29 10:09AM EDT130.000.050.000.400.00-11154.25%
HAS230120C001350002022-07-18 2:52PM EDT135.000.180.001.000.00-91066.06%
HAS230120C001400002022-02-22 12:01PM EDT140.001.750.451.450.00-11777.88%
HAS230120C001450002022-06-21 2:07PM EDT145.000.400.000.750.00-17568.02%
HAS230120C001500002022-05-13 9:45AM EDT150.000.500.000.750.00-131570.41%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS230120P000400002022-09-28 3:54PM EDT40.000.400.000.000.00-1025.00%
HAS230120P000425002022-09-23 10:47AM EDT42.500.450.000.000.00-10025.00%
HAS230120P000450002022-09-27 2:22PM EDT45.000.700.000.000.00-1012.50%
HAS230120P000475002022-09-23 3:03PM EDT47.500.650.000.000.00-8012.50%
HAS230120P000500002022-09-23 3:03PM EDT50.000.850.000.000.00-15012.50%
HAS230120P000550002022-09-23 9:32AM EDT55.001.000.000.000.00-6012.50%
HAS230120P000600002022-09-28 11:32AM EDT60.002.340.000.000.00-406.25%
HAS230120P000650002022-09-28 12:03PM EDT65.003.700.000.000.00-1303.13%
HAS230120P000675002022-09-28 10:19AM EDT67.505.000.000.000.00-4101.56%
HAS230120P000700002022-09-28 3:05PM EDT70.006.050.000.000.00-2000.00%
HAS230120P000725002022-09-27 1:27PM EDT72.507.400.000.000.00-1700.00%
HAS230120P000750002022-09-27 11:53AM EDT75.008.200.000.000.00-3100.00%
HAS230120P000775002022-09-22 3:53PM EDT77.508.100.000.000.00-400.00%
HAS230120P000800002022-09-16 3:35PM EDT80.008.100.000.000.00-100.00%
HAS230120P000825002022-09-27 1:31PM EDT82.5014.400.000.000.00-200.00%
HAS230120P000850002022-09-23 2:21PM EDT85.0015.900.000.000.00-200.00%
HAS230120P000875002022-07-22 12:35PM EDT87.5010.507.708.200.00-4420.00%
HAS230120P000900002022-09-26 10:47AM EDT90.0018.650.000.000.00-200.00%
HAS230120P000925002022-08-29 3:50PM EDT92.5014.0023.4025.000.00-410351.23%
HAS230120P000950002022-08-18 1:42PM EDT95.0013.4019.2020.500.00-21360.00%
HAS230120P000975002022-08-19 10:43AM EDT97.5016.2521.1023.400.00-2250.00%
HAS230120P001000002022-09-01 9:51AM EDT100.0021.840.000.000.00-2500.00%
HAS230120P001050002022-09-28 3:59PM EDT105.0036.000.000.000.00-100.00%
HAS230120P001100002022-05-18 1:16PM EDT110.0022.6030.0033.000.00-15160.00%
HAS230120P001200002021-11-10 7:53AM EDT120.0047.3023.5028.500.00--10.00%
HAS230120P001250002022-07-29 9:32AM EDT125.0045.7042.1046.800.00-110.00%
HAS230120P001450002021-11-10 7:53AM EDT145.0049.8045.3049.700.00--30.00%
HAS230120P001500002022-04-04 1:40PM EDT150.0066.1054.6058.400.00-120.00%