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 | 2021-11-10 7:53AM EDT | 40.00 | 52.60 | 58.70 | 62.90 | 0.00 | - | 2 | 0 | 215.60% |
| HAS230120C00042500 | 2021-11-10 7:53AM EDT | 42.50 | 50.65 | 56.00 | 60.50 | 0.00 | - | 1 | 0 | 201.73% |
| HAS230120C00045000 | 2021-11-10 7:53AM EDT | 45.00 | 46.25 | 53.60 | 57.90 | 0.00 | - | 1 | 0 | 189.50% |
| HAS230120C00047500 | 2022-01-28 12:58PM EDT | 47.50 | 40.59 | 47.30 | 52.00 | 0.00 | - | 1 | 1 | 152.60% |
| HAS230120C00050000 | 2021-12-03 10:53AM EDT | 50.00 | 48.80 | 50.20 | 53.50 | 0.00 | - | 3 | 3 | 175.42% |
| HAS230120C00060000 | 2022-06-06 1:19PM EDT | 60.00 | 30.33 | 25.00 | 26.20 | 0.00 | - | 1 | 2 | 47.24% |
| HAS230120C00067500 | 2021-11-10 7:53AM EDT | 67.50 | 27.70 | 32.30 | 36.80 | 0.00 | - | 1 | 1 | 116.55% |
| HAS230120C00070000 | 2022-05-25 1:59PM EDT | 70.00 | 16.57 | 17.80 | 19.00 | 0.00 | - | 2 | 1 | 46.51% |
| HAS230120C00072500 | 2022-03-30 3:33PM EDT | 72.50 | 16.20 | 19.10 | 20.60 | 0.00 | - | - | 1 | 57.68% |
| HAS230120C00075000 | 2022-06-23 10:47AM EDT | 75.00 | 13.00 | 13.40 | 13.90 | 0.00 | - | 1 | 13 | 36.88% |
| HAS230120C00077500 | 2022-06-17 3:32PM EDT | 77.50 | 10.00 | 11.80 | 12.20 | 0.00 | - | 1 | 57 | 35.80% |
| HAS230120C00080000 | 2022-06-27 11:16AM EDT | 80.00 | 11.70 | 10.30 | 10.70 | 0.00 | - | 1 | 71 | 35.18% |
| HAS230120C00082500 | 2022-06-28 2:19PM EDT | 82.50 | 9.40 | 8.90 | 9.60 | 0.00 | - | 5 | 107 | 35.74% |
| HAS230120C00085000 | 2022-06-24 1:40PM EDT | 85.00 | 8.72 | 7.60 | 8.00 | 0.00 | - | 2 | 38 | 33.84% |
| HAS230120C00087500 | 2022-06-27 10:28AM EDT | 87.50 | 7.40 | 6.40 | 6.90 | 0.00 | - | 2 | 288 | 33.51% |
| HAS230120C00090000 | 2022-06-17 3:20PM EDT | 90.00 | 4.80 | 5.40 | 5.90 | 0.00 | - | 1 | 21 | 33.14% |
| HAS230120C00092500 | 2022-06-28 3:21PM EDT | 92.50 | 5.00 | 4.50 | 4.90 | 0.00 | - | 1 | 259 | 32.34% |
| HAS230120C00095000 | 2022-06-27 3:56PM EDT | 95.00 | 4.60 | 3.70 | 4.10 | 0.00 | - | 1 | 122 | 31.92% |
| HAS230120C00097500 | 2022-06-22 3:35PM EDT | 97.50 | 3.20 | 3.10 | 3.50 | 0.00 | - | 1 | 99 | 31.97% |
| HAS230120C00100000 | 2022-06-22 3:35PM EDT | 100.00 | 2.70 | 2.55 | 3.00 | 0.00 | - | 3 | 1,540 | 32.12% |
| HAS230120C00105000 | 2022-06-28 1:46PM EDT | 105.00 | 1.85 | 1.65 | 2.10 | -0.35 | -15.91% | 1 | 2,769 | 31.89% |
| HAS230120C00110000 | 2022-06-28 11:40AM EDT | 110.00 | 1.10 | 0.95 | 1.40 | 0.00 | - | 2 | 1,213 | 31.36% |
| HAS230120C00115000 | 2022-05-26 11:34AM EDT | 115.00 | 1.49 | 0.75 | 1.25 | 0.00 | - | 1 | 149 | 33.61% |
| HAS230120C00120000 | 2022-05-18 12:13PM EDT | 120.00 | 2.25 | 0.00 | 2.25 | 0.00 | - | 9 | 52 | 43.49% |
| HAS230120C00125000 | 2022-06-24 3:19PM EDT | 125.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 2 | 215 | 34.42% |
| HAS230120C00130000 | 2022-03-28 10:08AM EDT | 130.00 | 1.10 | 0.40 | 1.75 | 0.00 | - | 10 | 12 | 46.06% |
| HAS230120C00135000 | 2022-06-09 12:04PM EDT | 135.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 35.21% |
| HAS230120C00140000 | 2022-02-22 12:01PM EDT | 140.00 | 1.75 | 0.45 | 1.45 | 0.00 | - | 1 | 17 | 48.80% |
| HAS230120C00145000 | 2022-06-21 2:07PM EDT | 145.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 75 | 37.40% |
| HAS230120C00150000 | 2022-05-13 9:45AM EDT | 150.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 315 | 46.22% |
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 | 2022-03-23 2:39PM EDT | 40.00 | 0.91 | 0.25 | 2.45 | 0.00 | - | 1 | 85 | 74.27% |
| HAS230120P00045000 | 2022-05-10 12:40PM EDT | 45.00 | 0.75 | 0.40 | 0.95 | 0.00 | - | 1 | 9 | 54.20% |
| HAS230120P00047500 | 2022-06-15 12:18PM EDT | 47.50 | 1.00 | 0.45 | 0.90 | 0.00 | - | 1 | 13 | 50.20% |
| HAS230120P00050000 | 2022-05-24 12:36PM EDT | 50.00 | 1.25 | 0.55 | 1.45 | 0.00 | - | 63 | 234 | 51.00% |
| HAS230120P00055000 | 2022-04-12 1:21PM EDT | 55.00 | 1.65 | 1.10 | 2.05 | 0.00 | - | 2 | 172 | 53.61% |
| HAS230120P00060000 | 2022-06-24 11:09AM EDT | 60.00 | 1.60 | 1.50 | 2.00 | 0.00 | - | 1 | 126 | 44.90% |
| HAS230120P00065000 | 2022-06-16 2:01PM EDT | 65.00 | 3.50 | 2.30 | 2.70 | 0.00 | - | 3 | 55 | 41.76% |
| HAS230120P00067500 | 2022-05-24 11:46AM EDT | 67.50 | 3.90 | 2.80 | 3.40 | 0.00 | - | 252 | 261 | 41.82% |
| HAS230120P00070000 | 2022-06-13 9:49AM EDT | 70.00 | 4.20 | 3.30 | 3.80 | 0.00 | - | 1 | 116 | 39.77% |
| HAS230120P00072500 | 2022-06-16 1:00PM EDT | 72.50 | 5.80 | 4.00 | 4.40 | 0.00 | - | 1 | 300 | 38.48% |
| HAS230120P00075000 | 2022-06-28 3:21PM EDT | 75.00 | 4.80 | 4.70 | 5.10 | 0.00 | - | 12 | 56 | 37.31% |
| HAS230120P00077500 | 2022-06-28 3:21PM EDT | 77.50 | 5.60 | 5.60 | 5.90 | 0.00 | - | 2 | 35 | 36.22% |
| HAS230120P00080000 | 2022-06-28 3:22PM EDT | 80.00 | 6.50 | 6.50 | 6.90 | 0.00 | - | 1 | 127 | 35.57% |
| HAS230120P00082500 | 2022-06-28 3:19PM EDT | 82.50 | 7.60 | 7.60 | 8.00 | 0.00 | - | 2 | 275 | 34.91% |
| HAS230120P00085000 | 2022-06-28 3:19PM EDT | 85.00 | 8.80 | 8.80 | 9.10 | 0.00 | - | 1 | 510 | 33.82% |
| HAS230120P00087500 | 2022-06-23 1:37PM EDT | 87.50 | 11.30 | 10.20 | 10.50 | 0.00 | - | 2 | 16 | 33.49% |
| HAS230120P00090000 | 2022-06-28 3:18PM EDT | 90.00 | 11.60 | 10.90 | 12.00 | 0.00 | - | 2 | 37 | 33.12% |
| HAS230120P00092500 | 2022-04-04 1:35PM EDT | 92.50 | 14.24 | 8.80 | 9.60 | 0.00 | - | 4 | 97 | 14.65% |
| HAS230120P00095000 | 2022-06-17 3:25PM EDT | 95.00 | 18.50 | 14.20 | 15.40 | 0.00 | - | 1 | 135 | 32.76% |
| HAS230120P00097500 | 2022-01-21 11:02AM EDT | 97.50 | 12.80 | 11.40 | 13.00 | 0.00 | - | 1 | 25 | 0.00% |
| HAS230120P00100000 | 2022-06-27 3:56PM EDT | 100.00 | 17.80 | 18.40 | 19.20 | 0.00 | - | 13 | 222 | 32.58% |
| HAS230120P00105000 | 2022-05-18 1:09PM EDT | 105.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 2 | 43 | 56.29% |
| HAS230120P00110000 | 2022-05-18 1:16PM EDT | 110.00 | 22.60 | 30.00 | 33.00 | 0.00 | - | 15 | 16 | 52.15% |
| HAS230120P00120000 | 2021-11-10 7:53AM EDT | 120.00 | 47.30 | 23.50 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| HAS230120P00125000 | 2022-06-13 3:05PM EDT | 125.00 | 45.00 | 39.60 | 43.50 | 0.00 | - | - | 1 | 47.50% |
| 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.
