Mercado abrirá em 3 h 33 min
BOVESPA
128.184,91 +853,91 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,57 (-0,29%) PETROLEO CRU
72,99 -1,08 (-1,46%) OURO
2.088,10 -1,60 (-0,08%) Bitcoin USD
41.657,39 +2.191,99 (+5,55%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00025000 | 2023-11-03 12:00PM EST | 25.00 | 22.40 | 22.20 | 24.30 | 0.00 | - | 4 | 4 | 144.34% |
| HAS240119C00027500 | 2023-09-11 10:30AM EST | 27.50 | 42.70 | 30.60 | 31.10 | 0.00 | - | 1 | 1 | 376.22% |
| HAS240119C00030000 | 2023-11-30 10:37AM EST | 30.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS240119C00032500 | 2023-11-09 9:30AM EST | 32.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00035000 | 2023-11-20 11:13AM EST | 35.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00037500 | 2023-11-22 3:52PM EST | 37.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS240119C00040000 | 2023-12-01 2:45PM EST | 40.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00042500 | 2023-11-30 10:23AM EST | 42.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| HAS240119C00045000 | 2023-12-01 3:57PM EST | 45.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| HAS240119C00047500 | 2023-12-01 3:07PM EST | 47.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| HAS240119C00050000 | 2023-12-01 3:40PM EST | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| HAS240119C00052500 | 2023-12-01 3:35PM EST | 52.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HAS240119C00055000 | 2023-12-01 3:33PM EST | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HAS240119C00057500 | 2023-12-01 3:52PM EST | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HAS240119C00060000 | 2023-12-01 12:28PM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| HAS240119C00062500 | 2023-12-01 3:01PM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS240119C00065000 | 2023-11-15 10:44AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS240119C00067500 | 2023-11-14 9:31AM EST | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS240119C00070000 | 2023-11-16 12:29PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HAS240119C00072500 | 2023-10-26 8:43AM EST | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 50.59% |
| HAS240119C00075000 | 2023-12-01 3:00PM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HAS240119C00077500 | 2023-11-17 10:20AM EST | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HAS240119C00080000 | 2023-11-27 1:10PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS240119C00082500 | 2023-11-06 9:30AM EST | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HAS240119C00085000 | 2023-11-17 3:28PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS240119C00087500 | 2023-09-19 9:47AM EST | 87.50 | 0.29 | 0.00 | 0.40 | 0.00 | - | 20 | 254 | 85.16% |
| HAS240119C00090000 | 2023-10-19 8:52AM EST | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 510 | 67.19% |
| HAS240119C00092500 | 2023-08-24 10:00AM EST | 92.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 25 | 91.41% |
| HAS240119C00095000 | 2023-03-15 8:30AM EST | 95.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 50.00% |
| HAS240119C00097500 | 2023-09-05 1:57PM EST | 97.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 50 | 80 | 93.16% |
| HAS240119C00100000 | 2023-10-11 2:21PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 198 | 76.56% |
| HAS240119C00105000 | 2023-07-31 8:32AM EST | 105.00 | 0.01 | 0.05 | 0.20 | 0.00 | - | 1 | 127 | 98.44% |
| HAS240119C00110000 | 2023-10-05 2:30PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 85.16% |
| HAS240119C00115000 | 2023-08-22 9:14AM EST | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 96.09% |
| HAS240119C00120000 | 2022-11-14 3:07PM EST | 120.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 10 | 48 | 157.91% |
| HAS240119C00125000 | 2023-03-07 1:01PM EST | 125.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 23 | 103.91% |
| HAS240119C00130000 | 2023-08-02 2:41PM EST | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 107.42% |
| HAS240119C00135000 | 2022-02-24 11:59AM EST | 135.00 | 4.80 | 0.75 | 3.90 | 0.00 | - | 10 | 11 | 210.06% |
| HAS240119C00140000 | 2022-09-01 8:31AM EST | 140.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 218.80% |
| HAS240119C00145000 | 2023-02-16 1:32PM EST | 145.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 223.34% |
| HAS240119C00150000 | 2023-08-02 2:59PM EST | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 112 | 120.31% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00025000 | 2023-06-13 12:40PM EST | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 108 | 92.58% |
| HAS240119P00027500 | 2023-11-20 1:21PM EST | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS240119P00030000 | 2023-11-08 10:04AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| HAS240119P00032500 | 2023-11-20 9:50AM EST | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| HAS240119P00035000 | 2023-11-29 3:54PM EST | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HAS240119P00037500 | 2023-11-29 3:54PM EST | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HAS240119P00040000 | 2023-12-01 3:00PM EST | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HAS240119P00042500 | 2023-12-01 1:09PM EST | 42.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HAS240119P00045000 | 2023-12-01 3:44PM EST | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| HAS240119P00047500 | 2023-12-01 3:09PM EST | 47.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| HAS240119P00050000 | 2023-12-01 12:45PM EST | 50.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAS240119P00052500 | 2023-11-15 10:07AM EST | 52.50 | 6.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS240119P00055000 | 2023-11-21 2:29PM EST | 55.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| HAS240119P00057500 | 2023-11-21 2:29PM EST | 57.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| HAS240119P00060000 | 2023-11-13 3:04PM EST | 60.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| HAS240119P00062500 | 2023-11-20 3:05PM EST | 62.50 | 18.38 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| HAS240119P00065000 | 2023-11-03 2:04PM EST | 65.00 | 17.90 | 14.10 | 17.90 | 0.00 | - | 36 | 25 | 81.79% |
| HAS240119P00067500 | 2023-11-08 2:55PM EST | 67.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HAS240119P00070000 | 2023-11-02 2:21PM EST | 70.00 | 23.40 | 20.30 | 22.80 | 0.00 | - | 190 | 0 | 91.75% |
| HAS240119P00072500 | 2023-10-02 9:07AM EST | 72.50 | 8.91 | 26.00 | 26.80 | 0.00 | - | 58 | 0 | 119.90% |
| HAS240119P00075000 | 2023-11-15 2:21PM EST | 75.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HAS240119P00077500 | 2023-09-29 11:49AM EST | 77.50 | 12.10 | 32.00 | 32.60 | 0.00 | - | 3 | 130 | 147.41% |
| HAS240119P00080000 | 2023-11-28 9:33AM EST | 80.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS240119P00082500 | 2023-09-07 1:57PM EST | 82.50 | 13.00 | 24.10 | 24.40 | 0.00 | - | 10 | 75 | 0.00% |
| HAS240119P00085000 | 2023-09-13 12:25PM EST | 85.00 | 15.40 | 29.30 | 29.80 | 0.00 | - | 6 | 40 | 0.00% |
| HAS240119P00087500 | 2023-09-01 2:39PM EST | 87.50 | 15.30 | 21.50 | 21.90 | 0.00 | - | 3 | 10 | 0.00% |
| HAS240119P00090000 | 2023-10-23 2:56PM EST | 90.00 | 36.50 | 44.20 | 45.90 | 0.00 | - | 3 | 0 | 176.27% |
| HAS240119P00092500 | 2022-10-31 11:22AM EST | 92.50 | 28.70 | 30.60 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAS240119P00095000 | 2023-08-04 12:36PM EST | 95.00 | 30.80 | 21.80 | 22.60 | 0.00 | - | 2 | 0 | 0.00% |
| HAS240119P00097500 | 2023-01-27 2:01PM EST | 97.50 | 39.30 | 39.00 | 43.20 | 0.00 | - | 3 | 0 | 0.00% |
| HAS240119P00100000 | 2023-01-30 10:41AM EST | 100.00 | 41.80 | 43.30 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119P00105000 | 2022-08-11 10:06AM EST | 105.00 | 27.80 | 24.70 | 27.60 | 0.00 | - | 1 | 33 | 0.00% |
| HAS240119P00115000 | 2023-10-24 10:04AM EST | 115.00 | 60.62 | 69.20 | 69.40 | 0.00 | - | 1 | 0 | 198.10% |
| HAS240119P00120000 | 2023-11-16 1:31PM EST | 120.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAS240119P00125000 | 2023-03-03 9:34AM EST | 125.00 | 69.15 | 69.60 | 74.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.