Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230120C00040000 | 2022-07-15 10:52AM EDT | 40.00 | 38.77 | 39.80 | 41.80 | 0.00 | - | 2 | 2 | 205.96% |
| HAS230120C00042500 | 2021-11-10 7:53AM EDT | 42.50 | 50.65 | 56.00 | 60.50 | 0.00 | - | 1 | 0 | 451.27% |
| HAS230120C00045000 | 2021-11-10 7:53AM EDT | 45.00 | 46.25 | 53.60 | 57.90 | 0.00 | - | 1 | 0 | 414.84% |
| HAS230120C00047500 | 2022-01-28 12:58PM EDT | 47.50 | 40.59 | 47.30 | 52.00 | 0.00 | - | 1 | 1 | 336.38% |
| HAS230120C00050000 | 2021-12-03 10:53AM EDT | 50.00 | 48.80 | 50.20 | 53.50 | 0.00 | - | 3 | 3 | 371.19% |
| HAS230120C00055000 | 2022-08-02 3:58PM EDT | 55.00 | 26.20 | 24.10 | 25.40 | 0.00 | - | - | 1 | 122.44% |
| HAS230120C00060000 | 2022-06-06 1:19PM EDT | 60.00 | 30.33 | 23.00 | 24.70 | 0.00 | - | 1 | 2 | 133.52% |
| HAS230120C00065000 | 2022-08-16 3:02PM EDT | 65.00 | 19.00 | 14.70 | 15.80 | 0.00 | - | 2 | 2 | 87.28% |
| HAS230120C00067500 | 2022-08-19 3:30PM EDT | 67.50 | 18.00 | 11.00 | 11.60 | 0.00 | - | 1 | 1 | 68.13% |
| HAS230120C00070000 | 2022-09-27 3:59PM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HAS230120C00072500 | 2022-09-22 1:30PM EDT | 72.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| HAS230120C00075000 | 2022-09-27 2:02PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HAS230120C00077500 | 2022-09-06 10:31AM EDT | 77.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HAS230120C00080000 | 2022-09-28 9:47AM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HAS230120C00082500 | 2022-09-28 12:08PM EDT | 82.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HAS230120C00085000 | 2022-09-28 10:52AM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS230120C00087500 | 2022-09-28 11:32AM EDT | 87.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HAS230120C00090000 | 2022-09-28 12:39PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS230120C00092500 | 2022-09-23 10:54AM EDT | 92.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HAS230120C00095000 | 2022-09-26 11:10AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS230120C00097500 | 2022-09-22 2:14PM EDT | 97.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS230120C00100000 | 2022-09-28 3:36PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HAS230120C00105000 | 2022-09-27 12:57PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HAS230120C00110000 | 2022-09-27 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HAS230120C00115000 | 2022-09-20 12:10PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS230120C00120000 | 2022-09-13 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAS230120C00125000 | 2022-07-01 9:30AM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 215 | 57.08% |
| HAS230120C00130000 | 2022-07-29 10:09AM EDT | 130.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 54.25% |
| HAS230120C00135000 | 2022-07-18 2:52PM EDT | 135.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 9 | 10 | 66.06% |
| HAS230120C00140000 | 2022-02-22 12:01PM EDT | 140.00 | 1.75 | 0.45 | 1.45 | 0.00 | - | 1 | 17 | 77.88% |
| HAS230120C00145000 | 2022-06-21 2:07PM EDT | 145.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 68.02% |
| HAS230120C00150000 | 2022-05-13 9:45AM EDT | 150.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 315 | 70.41% |
Opções de vendapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230120P00040000 | 2022-09-28 3:54PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS230120P00042500 | 2022-09-23 10:47AM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HAS230120P00045000 | 2022-09-27 2:22PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS230120P00047500 | 2022-09-23 3:03PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HAS230120P00050000 | 2022-09-23 3:03PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HAS230120P00055000 | 2022-09-23 9:32AM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HAS230120P00060000 | 2022-09-28 11:32AM EDT | 60.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HAS230120P00065000 | 2022-09-28 12:03PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| HAS230120P00067500 | 2022-09-28 10:19AM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| HAS230120P00070000 | 2022-09-28 3:05PM EDT | 70.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HAS230120P00072500 | 2022-09-27 1:27PM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HAS230120P00075000 | 2022-09-27 11:53AM EDT | 75.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HAS230120P00077500 | 2022-09-22 3:53PM EDT | 77.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAS230120P00080000 | 2022-09-16 3:35PM EDT | 80.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS230120P00082500 | 2022-09-27 1:31PM EDT | 82.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS230120P00085000 | 2022-09-23 2:21PM EDT | 85.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS230120P00087500 | 2022-07-22 12:35PM EDT | 87.50 | 10.50 | 7.70 | 8.20 | 0.00 | - | 4 | 42 | 0.00% |
| HAS230120P00090000 | 2022-09-26 10:47AM EDT | 90.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS230120P00092500 | 2022-08-29 3:50PM EDT | 92.50 | 14.00 | 23.40 | 25.00 | 0.00 | - | 4 | 103 | 51.23% |
| HAS230120P00095000 | 2022-08-18 1:42PM EDT | 95.00 | 13.40 | 19.20 | 20.50 | 0.00 | - | 2 | 136 | 0.00% |
| HAS230120P00097500 | 2022-08-19 10:43AM EDT | 97.50 | 16.25 | 21.10 | 23.40 | 0.00 | - | 2 | 25 | 0.00% |
| HAS230120P00100000 | 2022-09-01 9:51AM EDT | 100.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HAS230120P00105000 | 2022-09-28 3:59PM EDT | 105.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS230120P00110000 | 2022-05-18 1:16PM EDT | 110.00 | 22.60 | 30.00 | 33.00 | 0.00 | - | 15 | 16 | 0.00% |
| HAS230120P00120000 | 2021-11-10 7:53AM EDT | 120.00 | 47.30 | 23.50 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| HAS230120P00125000 | 2022-07-29 9:32AM EDT | 125.00 | 45.70 | 42.10 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
| HAS230120P00145000 | 2021-11-10 7:53AM EDT | 145.00 | 49.80 | 45.30 | 49.70 | 0.00 | - | - | 3 | 0.00% |
| HAS230120P00150000 | 2022-04-04 1:40PM EDT | 150.00 | 66.10 | 54.60 | 58.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
