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 comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240119C000425002022-04-19 1:26PM EDT42.5045.0042.5047.500.00--156.40%
HAS240119C000450002022-03-31 11:49AM EDT45.0040.4942.0046.500.00--061.60%
HAS240119C000475002022-04-21 12:40PM EDT47.5041.5036.5040.800.00--153.13%
HAS240119C000500002022-04-25 2:30PM EDT50.0039.3534.2036.700.00-4541.78%
HAS240119C000550002021-10-28 10:27AM EDT55.0040.0042.0046.500.00--284.06%
HAS240119C000600002022-05-02 2:40PM EDT60.0031.8031.5035.500.00-2355.21%
HAS240119C000650002022-01-28 1:45PM EDT65.0027.1132.5037.500.00-3368.09%
HAS240119C000700002022-01-26 3:45PM EDT70.0025.5029.0033.600.00-1363.60%
HAS240119C000750002022-06-03 1:04PM EDT75.0022.2016.0020.600.00-1440.23%
HAS240119C000775002022-06-14 11:48AM EDT77.5015.0515.5018.400.00-2937.60%
HAS240119C000800002022-05-23 3:35PM EDT80.0017.1013.8017.000.00-11236.98%
HAS240119C000825002022-06-16 11:45AM EDT82.5011.8014.2015.400.00-24235.71%
HAS240119C000850002022-06-13 9:50AM EDT85.0013.0012.5014.100.00-12135.06%
HAS240119C000875002022-05-13 3:16PM EDT87.5018.5012.1014.600.00-1538.62%
HAS240119C000900002022-05-09 3:28PM EDT90.0015.0011.8016.500.00-51345.37%
HAS240119C000925002022-04-19 11:54AM EDT92.5011.6010.7014.500.00-4742.57%
HAS240119C000950002022-06-17 11:12AM EDT95.007.508.809.900.00-103133.45%
HAS240119C000975002022-04-05 1:50PM EDT97.508.6011.5015.600.00-141548.89%
HAS240119C001000002022-06-27 10:37AM EDT100.008.297.308.300.00-312033.03%
HAS240119C001050002022-06-22 10:36AM EDT105.006.606.107.900.00-17335.10%
HAS240119C001100002022-04-18 9:59AM EDT110.005.207.309.600.00-203242.11%
HAS240119C001150002022-06-15 1:22PM EDT115.004.403.405.300.00-15233.51%
HAS240119C001200002022-04-18 9:53AM EDT120.003.405.707.000.00-53340.39%
HAS240119C001250002022-04-05 1:53PM EDT125.003.203.807.600.00-141744.15%
HAS240119C001300002022-02-03 10:54AM EDT130.004.504.607.400.00--245.64%
HAS240119C001350002022-02-24 12:59PM EDT135.004.800.753.900.00-101137.28%
HAS240119C001400002022-02-22 10:58AM EDT140.005.140.955.000.00--142.44%
HAS240119C001500002022-06-09 12:24PM EDT150.001.600.251.850.00-11010534.01%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240119P000450002022-05-04 9:30AM EDT45.001.900.205.000.00-72559.86%
HAS240119P000475002022-06-13 3:39PM EDT47.502.481.352.850.00-211745.17%
HAS240119P000500002022-01-31 10:30AM EDT50.002.001.505.000.00-3652.30%
HAS240119P000550002022-02-07 4:35PM EDT55.003.953.905.300.00-4346.66%
HAS240119P000600002022-04-26 2:18PM EDT60.004.104.706.200.00--143.49%
HAS240119P000650002022-04-05 1:55PM EDT65.006.103.607.100.00-142440.11%
HAS240119P000700002022-05-23 10:06AM EDT70.008.406.409.600.00-12141.16%
HAS240119P000750002022-05-19 3:33PM EDT75.007.608.5013.000.00-11843.72%
HAS240119P000775002022-04-05 1:53PM EDT77.5010.607.0011.200.00-141635.54%
HAS240119P000800002022-06-01 9:30AM EDT80.0010.6511.5013.400.00-12937.74%
HAS240119P000825002022-06-01 9:30AM EDT82.5011.7311.7014.300.00-11636.46%
HAS240119P000850002022-04-28 2:16PM EDT85.0012.8711.4015.800.00-12636.53%
HAS240119P000875002022-06-02 3:30PM EDT87.5013.8714.0017.400.00-11536.69%
HAS240119P000900002022-06-02 3:30PM EDT90.0015.1415.3018.900.00-12036.47%
HAS240119P000925002022-06-17 3:25PM EDT92.5020.7516.3018.900.00-1132.52%
HAS240119P000950002022-05-04 2:34PM EDT95.0017.0015.5020.500.00-1232.26%
HAS240119P001000002022-04-18 12:06AM EDT100.0024.8017.8020.000.00--3221.83%
HAS240119P001050002022-04-18 12:06AM EDT105.0028.3520.9023.100.00--3218.85%