Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
83,89-0,30 (-0,36%)
No fechamento: 04:00PM EDT
84,00 +0,11 (+0,13%)
Pós-fechamento: 04:51PM 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
HAS230120C000400002021-11-10 7:53AM EDT40.0052.6058.7062.900.00-20215.60%
HAS230120C000425002021-11-10 7:53AM EDT42.5050.6556.0060.500.00-10201.73%
HAS230120C000450002021-11-10 7:53AM EDT45.0046.2553.6057.900.00-10189.50%
HAS230120C000475002022-01-28 12:58PM EDT47.5040.5947.3052.000.00-11152.60%
HAS230120C000500002021-12-03 10:53AM EDT50.0048.8050.2053.500.00-33175.42%
HAS230120C000600002022-06-06 1:19PM EDT60.0030.3325.0026.200.00-1247.24%
HAS230120C000675002021-11-10 7:53AM EDT67.5027.7032.3036.800.00-11116.55%
HAS230120C000700002022-05-25 1:59PM EDT70.0016.5717.8019.000.00-2146.51%
HAS230120C000725002022-03-30 3:33PM EDT72.5016.2019.1020.600.00--157.68%
HAS230120C000750002022-06-23 10:47AM EDT75.0013.0013.4013.900.00-11336.88%
HAS230120C000775002022-06-17 3:32PM EDT77.5010.0011.8012.200.00-15735.80%
HAS230120C000800002022-06-27 11:16AM EDT80.0011.7010.3010.700.00-17135.18%
HAS230120C000825002022-06-28 2:19PM EDT82.509.408.909.600.00-510735.74%
HAS230120C000850002022-06-24 1:40PM EDT85.008.727.608.000.00-23833.84%
HAS230120C000875002022-06-27 10:28AM EDT87.507.406.406.900.00-228833.51%
HAS230120C000900002022-06-17 3:20PM EDT90.004.805.405.900.00-12133.14%
HAS230120C000925002022-06-28 3:21PM EDT92.505.004.504.900.00-125932.34%
HAS230120C000950002022-06-27 3:56PM EDT95.004.603.704.100.00-112231.92%
HAS230120C000975002022-06-22 3:35PM EDT97.503.203.103.500.00-19931.97%
HAS230120C001000002022-06-22 3:35PM EDT100.002.702.553.000.00-31,54032.12%
HAS230120C001050002022-06-28 1:46PM EDT105.001.851.652.10-0.35-15.91%12,76931.89%
HAS230120C001100002022-06-28 11:40AM EDT110.001.100.951.400.00-21,21331.36%
HAS230120C001150002022-05-26 11:34AM EDT115.001.490.751.250.00-114933.61%
HAS230120C001200002022-05-18 12:13PM EDT120.002.250.002.250.00-95243.49%
HAS230120C001250002022-06-24 3:19PM EDT125.000.450.000.700.00-221534.42%
HAS230120C001300002022-03-28 10:08AM EDT130.001.100.401.750.00-101246.06%
HAS230120C001350002022-06-09 12:04PM EDT135.000.650.000.400.00-11935.21%
HAS230120C001400002022-02-22 12:01PM EDT140.001.750.451.450.00-11748.80%
HAS230120C001450002022-06-21 2:07PM EDT145.000.400.000.300.00-17537.40%
HAS230120C001500002022-05-13 9:45AM EDT150.000.500.000.750.00-131546.22%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS230120P000400002022-03-23 2:39PM EDT40.000.910.252.450.00-18574.27%
HAS230120P000450002022-05-10 12:40PM EDT45.000.750.400.950.00-1954.20%
HAS230120P000475002022-06-15 12:18PM EDT47.501.000.450.900.00-11350.20%
HAS230120P000500002022-05-24 12:36PM EDT50.001.250.551.450.00-6323451.00%
HAS230120P000550002022-04-12 1:21PM EDT55.001.651.102.050.00-217253.61%
HAS230120P000600002022-06-24 11:09AM EDT60.001.601.502.000.00-112644.90%
HAS230120P000650002022-06-16 2:01PM EDT65.003.502.302.700.00-35541.76%
HAS230120P000675002022-05-24 11:46AM EDT67.503.902.803.400.00-25226141.82%
HAS230120P000700002022-06-13 9:49AM EDT70.004.203.303.800.00-111639.77%
HAS230120P000725002022-06-16 1:00PM EDT72.505.804.004.400.00-130038.48%
HAS230120P000750002022-06-28 3:21PM EDT75.004.804.705.100.00-125637.31%
HAS230120P000775002022-06-28 3:21PM EDT77.505.605.605.900.00-23536.22%
HAS230120P000800002022-06-28 3:22PM EDT80.006.506.506.900.00-112735.57%
HAS230120P000825002022-06-28 3:19PM EDT82.507.607.608.000.00-227534.91%
HAS230120P000850002022-06-28 3:19PM EDT85.008.808.809.100.00-151033.82%
HAS230120P000875002022-06-23 1:37PM EDT87.5011.3010.2010.500.00-21633.49%
HAS230120P000900002022-06-28 3:18PM EDT90.0011.6010.9012.000.00-23733.12%
HAS230120P000925002022-04-04 1:35PM EDT92.5014.248.809.600.00-49714.65%
HAS230120P000950002022-06-17 3:25PM EDT95.0018.5014.2015.400.00-113532.76%
HAS230120P000975002022-01-21 11:02AM EDT97.5012.8011.4013.000.00-1250.00%
HAS230120P001000002022-06-27 3:56PM EDT100.0017.8018.4019.200.00-1322232.58%
HAS230120P001050002022-05-18 1:09PM EDT105.0018.8025.5028.500.00-24356.29%
HAS230120P001100002022-05-18 1:16PM EDT110.0022.6030.0033.000.00-151652.15%
HAS230120P001200002021-11-10 7:53AM EDT120.0047.3023.5028.500.00--10.00%
HAS230120P001250002022-06-13 3:05PM EDT125.0045.0039.6043.500.00--147.50%
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%