Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00042500 | 2022-04-19 1:26PM EDT | 42.50 | 45.00 | 42.50 | 47.50 | 0.00 | - | - | 1 | 56.40% |
| HAS240119C00045000 | 2022-03-31 11:49AM EDT | 45.00 | 40.49 | 42.00 | 46.50 | 0.00 | - | - | 0 | 61.60% |
| HAS240119C00047500 | 2022-04-21 12:40PM EDT | 47.50 | 41.50 | 36.50 | 40.80 | 0.00 | - | - | 1 | 53.13% |
| HAS240119C00050000 | 2022-04-25 2:30PM EDT | 50.00 | 39.35 | 34.20 | 36.70 | 0.00 | - | 4 | 5 | 41.78% |
| HAS240119C00055000 | 2021-10-28 10:27AM EDT | 55.00 | 40.00 | 42.00 | 46.50 | 0.00 | - | - | 2 | 84.06% |
| HAS240119C00060000 | 2022-05-02 2:40PM EDT | 60.00 | 31.80 | 31.50 | 35.50 | 0.00 | - | 2 | 3 | 55.21% |
| HAS240119C00065000 | 2022-01-28 1:45PM EDT | 65.00 | 27.11 | 32.50 | 37.50 | 0.00 | - | 3 | 3 | 68.09% |
| HAS240119C00070000 | 2022-01-26 3:45PM EDT | 70.00 | 25.50 | 29.00 | 33.60 | 0.00 | - | 1 | 3 | 63.60% |
| HAS240119C00075000 | 2022-06-03 1:04PM EDT | 75.00 | 22.20 | 16.00 | 20.60 | 0.00 | - | 1 | 4 | 40.23% |
| HAS240119C00077500 | 2022-06-14 11:48AM EDT | 77.50 | 15.05 | 15.50 | 18.40 | 0.00 | - | 2 | 9 | 37.60% |
| HAS240119C00080000 | 2022-05-23 3:35PM EDT | 80.00 | 17.10 | 13.80 | 17.00 | 0.00 | - | 1 | 12 | 36.98% |
| HAS240119C00082500 | 2022-06-16 11:45AM EDT | 82.50 | 11.80 | 14.20 | 15.40 | 0.00 | - | 2 | 42 | 35.71% |
| HAS240119C00085000 | 2022-06-13 9:50AM EDT | 85.00 | 13.00 | 12.50 | 14.10 | 0.00 | - | 1 | 21 | 35.06% |
| HAS240119C00087500 | 2022-05-13 3:16PM EDT | 87.50 | 18.50 | 12.10 | 14.60 | 0.00 | - | 1 | 5 | 38.62% |
| HAS240119C00090000 | 2022-05-09 3:28PM EDT | 90.00 | 15.00 | 11.80 | 16.50 | 0.00 | - | 5 | 13 | 45.37% |
| HAS240119C00092500 | 2022-04-19 11:54AM EDT | 92.50 | 11.60 | 10.70 | 14.50 | 0.00 | - | 4 | 7 | 42.57% |
| HAS240119C00095000 | 2022-06-17 11:12AM EDT | 95.00 | 7.50 | 8.80 | 9.90 | 0.00 | - | 10 | 31 | 33.45% |
| HAS240119C00097500 | 2022-04-05 1:50PM EDT | 97.50 | 8.60 | 11.50 | 15.60 | 0.00 | - | 14 | 15 | 48.89% |
| HAS240119C00100000 | 2022-06-27 10:37AM EDT | 100.00 | 8.29 | 7.30 | 8.30 | 0.00 | - | 3 | 120 | 33.03% |
| HAS240119C00105000 | 2022-06-22 10:36AM EDT | 105.00 | 6.60 | 6.10 | 7.90 | 0.00 | - | 1 | 73 | 35.10% |
| HAS240119C00110000 | 2022-04-18 9:59AM EDT | 110.00 | 5.20 | 7.30 | 9.60 | 0.00 | - | 20 | 32 | 42.11% |
| HAS240119C00115000 | 2022-06-15 1:22PM EDT | 115.00 | 4.40 | 3.40 | 5.30 | 0.00 | - | 1 | 52 | 33.51% |
| HAS240119C00120000 | 2022-04-18 9:53AM EDT | 120.00 | 3.40 | 5.70 | 7.00 | 0.00 | - | 5 | 33 | 40.39% |
| HAS240119C00125000 | 2022-04-05 1:53PM EDT | 125.00 | 3.20 | 3.80 | 7.60 | 0.00 | - | 14 | 17 | 44.15% |
| HAS240119C00130000 | 2022-02-03 10:54AM EDT | 130.00 | 4.50 | 4.60 | 7.40 | 0.00 | - | - | 2 | 45.64% |
| HAS240119C00135000 | 2022-02-24 12:59PM EDT | 135.00 | 4.80 | 0.75 | 3.90 | 0.00 | - | 10 | 11 | 37.28% |
| HAS240119C00140000 | 2022-02-22 10:58AM EDT | 140.00 | 5.14 | 0.95 | 5.00 | 0.00 | - | - | 1 | 42.44% |
| HAS240119C00150000 | 2022-06-09 12:24PM EDT | 150.00 | 1.60 | 0.25 | 1.85 | 0.00 | - | 110 | 105 | 34.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00045000 | 2022-05-04 9:30AM EDT | 45.00 | 1.90 | 0.20 | 5.00 | 0.00 | - | 7 | 25 | 59.86% |
| HAS240119P00047500 | 2022-06-13 3:39PM EDT | 47.50 | 2.48 | 1.35 | 2.85 | 0.00 | - | 21 | 17 | 45.17% |
| HAS240119P00050000 | 2022-01-31 10:30AM EDT | 50.00 | 2.00 | 1.50 | 5.00 | 0.00 | - | 3 | 6 | 52.30% |
| HAS240119P00055000 | 2022-02-07 4:35PM EDT | 55.00 | 3.95 | 3.90 | 5.30 | 0.00 | - | 4 | 3 | 46.66% |
| HAS240119P00060000 | 2022-04-26 2:18PM EDT | 60.00 | 4.10 | 4.70 | 6.20 | 0.00 | - | - | 1 | 43.49% |
| HAS240119P00065000 | 2022-04-05 1:55PM EDT | 65.00 | 6.10 | 3.60 | 7.10 | 0.00 | - | 14 | 24 | 40.11% |
| HAS240119P00070000 | 2022-05-23 10:06AM EDT | 70.00 | 8.40 | 6.40 | 9.60 | 0.00 | - | 1 | 21 | 41.16% |
| HAS240119P00075000 | 2022-05-19 3:33PM EDT | 75.00 | 7.60 | 8.50 | 13.00 | 0.00 | - | 1 | 18 | 43.72% |
| HAS240119P00077500 | 2022-04-05 1:53PM EDT | 77.50 | 10.60 | 7.00 | 11.20 | 0.00 | - | 14 | 16 | 35.54% |
| HAS240119P00080000 | 2022-06-01 9:30AM EDT | 80.00 | 10.65 | 11.50 | 13.40 | 0.00 | - | 1 | 29 | 37.74% |
| HAS240119P00082500 | 2022-06-01 9:30AM EDT | 82.50 | 11.73 | 11.70 | 14.30 | 0.00 | - | 1 | 16 | 36.46% |
| HAS240119P00085000 | 2022-04-28 2:16PM EDT | 85.00 | 12.87 | 11.40 | 15.80 | 0.00 | - | 1 | 26 | 36.53% |
| HAS240119P00087500 | 2022-06-02 3:30PM EDT | 87.50 | 13.87 | 14.00 | 17.40 | 0.00 | - | 1 | 15 | 36.69% |
| HAS240119P00090000 | 2022-06-02 3:30PM EDT | 90.00 | 15.14 | 15.30 | 18.90 | 0.00 | - | 1 | 20 | 36.47% |
| HAS240119P00092500 | 2022-06-17 3:25PM EDT | 92.50 | 20.75 | 16.30 | 18.90 | 0.00 | - | 1 | 1 | 32.52% |
| HAS240119P00095000 | 2022-05-04 2:34PM EDT | 95.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 2 | 32.26% |
| HAS240119P00100000 | 2022-04-18 12:06AM EDT | 100.00 | 24.80 | 17.80 | 20.00 | 0.00 | - | - | 32 | 21.83% |
| HAS240119P00105000 | 2022-04-18 12:06AM EDT | 105.00 | 28.35 | 20.90 | 23.10 | 0.00 | - | - | 32 | 18.85% |
© 2022 Yahoo. Todos os direitos reservados.
