HAS - Hasbro, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230721C00030000 | 2023-05-01 10:11AM EDT | 30.00 | 28.88 | 28.80 | 30.20 | 0.00 | - | 3 | 3 | 101.76% |
| HAS230721C00035000 | 2023-04-27 3:49PM EDT | 35.00 | 23.70 | 24.80 | 25.70 | 0.00 | - | 2 | 1 | 85.16% |
| HAS230721C00037500 | 2023-04-27 3:49PM EDT | 37.50 | 21.20 | 22.80 | 23.30 | 0.00 | - | 2 | 0 | 90.67% |
| HAS230721C00040000 | 2023-05-19 11:27AM EDT | 40.00 | 21.30 | 20.10 | 20.90 | 0.00 | - | 3 | 6 | 78.52% |
| HAS230721C00042500 | 2023-05-24 11:29AM EDT | 42.50 | 18.30 | 17.50 | 18.70 | 0.00 | - | 3 | 15 | 72.36% |
| HAS230721C00045000 | 2023-05-18 2:57PM EDT | 45.00 | 17.26 | 14.90 | 15.90 | 0.00 | - | 2 | 87 | 56.35% |
| HAS230721C00047500 | 2023-04-24 11:10AM EDT | 47.50 | 5.79 | 13.50 | 14.20 | 0.00 | - | 2 | 140 | 70.56% |
| HAS230721C00050000 | 2023-05-25 11:21AM EDT | 50.00 | 10.48 | 10.40 | 11.10 | 0.00 | - | 2 | 147 | 55.32% |
| HAS230721C00052500 | 2023-05-26 12:17PM EDT | 52.50 | 9.40 | 8.30 | 8.60 | 0.00 | - | 1 | 577 | 45.34% |
| HAS230721C00055000 | 2023-05-31 12:20PM EDT | 55.00 | 6.01 | 6.20 | 6.50 | 0.00 | - | 1 | 891 | 41.16% |
| HAS230721C00057500 | 2023-06-02 1:24PM EDT | 57.50 | 4.75 | 4.40 | 4.60 | +0.15 | +3.26% | 1 | 767 | 37.48% |
| HAS230721C00060000 | 2023-06-02 3:48PM EDT | 60.00 | 3.00 | 2.90 | 3.10 | -0.16 | -5.06% | 6 | 1,058 | 35.62% |
| HAS230721C00062500 | 2023-06-02 3:58PM EDT | 62.50 | 1.75 | 1.55 | 1.80 | +0.28 | +19.05% | 285 | 412 | 32.42% |
| HAS230721C00065000 | 2023-06-02 3:56PM EDT | 65.00 | 0.87 | 0.85 | 1.05 | -0.08 | -8.42% | 4 | 226 | 31.89% |
| HAS230721C00067500 | 2023-05-31 2:04PM EDT | 67.50 | 0.48 | 0.35 | 0.60 | 0.00 | - | 3 | 794 | 31.98% |
| HAS230721C00070000 | 2023-06-02 11:02AM EDT | 70.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 30 | 4,057 | 32.67% |
| HAS230721C00072500 | 2023-05-23 12:53PM EDT | 72.50 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 297 | 33.25% |
| HAS230721C00075000 | 2023-05-19 9:39AM EDT | 75.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 802 | 39.60% |
| HAS230721C00080000 | 2023-04-28 10:01AM EDT | 80.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 519 | 58.69% |
| HAS230721C00085000 | 2023-03-10 3:03PM EDT | 85.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 94 | 50.88% |
| HAS230721C00090000 | 2023-04-27 9:30AM EDT | 90.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 110.94% |
Opções de vendapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS230721P00027500 | 2023-05-24 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 22 | 127.73% |
| HAS230721P00030000 | 2023-05-30 3:20PM EDT | 30.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 28 | 115.14% |
| HAS230721P00032500 | 2023-04-27 11:09AM EDT | 32.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 6 | 118 | 101.95% |
| HAS230721P00035000 | 2023-05-15 3:54PM EDT | 35.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 1 | 17 | 86.62% |
| HAS230721P00037500 | 2023-04-27 2:28PM EDT | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 236 | 65.43% |
| HAS230721P00040000 | 2023-06-01 11:21AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3,386 | 67.97% |
| HAS230721P00042500 | 2023-06-01 3:32PM EDT | 42.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 20,109 | 50.00% |
| HAS230721P00045000 | 2023-05-25 10:44AM EDT | 45.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 7,275 | 57.91% |
| HAS230721P00047500 | 2023-06-01 1:19PM EDT | 47.50 | 0.29 | 0.15 | 0.35 | -0.01 | -3.33% | 3 | 20,509 | 46.88% |
| HAS230721P00050000 | 2023-05-31 3:56PM EDT | 50.00 | 0.47 | 0.30 | 0.55 | 0.00 | - | 7 | 325 | 44.04% |
| HAS230721P00052500 | 2023-06-02 3:42PM EDT | 52.50 | 0.60 | 0.55 | 0.80 | -0.20 | -25.00% | 2 | 8,029 | 40.33% |
| HAS230721P00055000 | 2023-06-01 1:23PM EDT | 55.00 | 1.10 | 0.90 | 1.10 | +0.05 | +4.76% | 1 | 677 | 35.60% |
| HAS230721P00057500 | 2023-06-02 2:23PM EDT | 57.50 | 1.55 | 1.55 | 1.70 | -0.20 | -11.43% | 3 | 832 | 32.74% |
| HAS230721P00060000 | 2023-06-02 2:36PM EDT | 60.00 | 2.45 | 2.50 | 2.60 | -0.15 | -5.77% | 2 | 401 | 30.08% |
| HAS230721P00062500 | 2023-06-02 9:57AM EDT | 62.50 | 3.80 | 3.80 | 3.90 | -0.22 | -5.47% | 10 | 612 | 27.83% |
| HAS230721P00065000 | 2023-05-31 12:12PM EDT | 65.00 | 6.10 | 5.40 | 5.90 | 0.00 | - | 10 | 26 | 30.05% |
| HAS230721P00067500 | 2023-05-12 11:24AM EDT | 67.50 | 7.69 | 7.50 | 7.90 | 0.00 | - | 2 | 116 | 28.52% |
| HAS230721P00070000 | 2023-05-17 9:30AM EDT | 70.00 | 8.20 | 9.60 | 10.70 | 0.00 | - | 1 | 2 | 40.45% |
| HAS230721P00072500 | 2023-05-15 11:00AM EDT | 72.50 | 10.70 | 10.50 | 14.30 | 0.00 | - | 86 | 93 | 64.48% |
| HAS230721P00075000 | 2023-04-28 10:12AM EDT | 75.00 | 13.70 | 14.30 | 15.10 | 0.00 | - | 1 | 0 | 34.28% |
© 2023 Yahoo. Todos os direitos reservados.