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 | 129.21% |
| HAS240119C00045000 | 2022-09-26 10:13AM EDT | 45.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00047500 | 2022-04-21 12:40PM EDT | 47.50 | 41.50 | 36.50 | 40.80 | 0.00 | - | - | 1 | 105.75% |
| HAS240119C00050000 | 2022-04-25 2:30PM EDT | 50.00 | 39.35 | 34.20 | 36.70 | 0.00 | - | 4 | 5 | 95.42% |
| HAS240119C00055000 | 2021-10-28 10:27AM EDT | 55.00 | 40.00 | 42.00 | 46.50 | 0.00 | - | - | 2 | 144.39% |
| HAS240119C00060000 | 2022-05-02 2:40PM EDT | 60.00 | 31.80 | 31.50 | 35.50 | 0.00 | - | 2 | 3 | 102.46% |
| HAS240119C00065000 | 2022-07-13 2:54PM EDT | 65.00 | 21.65 | 20.00 | 21.40 | 0.00 | - | 1 | 4 | 61.32% |
| HAS240119C00070000 | 2022-09-27 1:08PM EDT | 70.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| HAS240119C00075000 | 2022-09-28 12:24PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HAS240119C00077500 | 2022-06-14 11:48AM EDT | 77.50 | 15.05 | 11.00 | 13.70 | 0.00 | - | 2 | 9 | 52.92% |
| HAS240119C00080000 | 2022-09-27 1:08PM EDT | 80.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| HAS240119C00082500 | 2022-09-13 10:01AM EDT | 82.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS240119C00085000 | 2022-09-28 12:31PM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HAS240119C00087500 | 2022-09-09 10:57AM EDT | 87.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HAS240119C00090000 | 2022-08-11 10:16AM EDT | 90.00 | 7.50 | 5.70 | 9.40 | 0.00 | - | 2 | 28 | 49.99% |
| HAS240119C00092500 | 2022-08-31 10:43AM EDT | 92.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HAS240119C00095000 | 2022-08-16 11:14AM EDT | 95.00 | 6.30 | 4.60 | 7.30 | 0.00 | - | 8 | 28 | 46.63% |
| HAS240119C00097500 | 2022-08-24 3:50PM EDT | 97.50 | 5.90 | 2.60 | 3.70 | 0.00 | - | 2 | 17 | 35.45% |
| HAS240119C00100000 | 2022-09-23 10:33AM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS240119C00105000 | 2022-09-27 10:25AM EDT | 105.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS240119C00110000 | 2022-04-18 9:59AM EDT | 110.00 | 5.20 | 7.30 | 9.60 | 0.00 | - | 20 | 32 | 59.14% |
| HAS240119C00115000 | 2022-09-09 12:38PM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HAS240119C00120000 | 2022-09-09 12:29PM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HAS240119C00125000 | 2022-04-05 1:53PM EDT | 125.00 | 3.20 | 3.80 | 7.60 | 0.00 | - | 14 | 17 | 56.32% |
| HAS240119C00130000 | 2022-07-20 10:41AM EDT | 130.00 | 1.45 | 0.65 | 2.45 | 0.00 | - | 1 | 2 | 44.35% |
| HAS240119C00135000 | 2022-02-24 12:59PM EDT | 135.00 | 4.80 | 0.75 | 3.90 | 0.00 | - | 10 | 11 | 52.88% |
| HAS240119C00140000 | 2022-09-01 9:31AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS240119C00150000 | 2022-09-22 9:30AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00040000 | 2022-09-20 10:57AM EDT | 40.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS240119P00042500 | 2022-07-15 1:09PM EDT | 42.50 | 2.15 | 0.65 | 2.35 | 0.00 | - | - | 3 | 44.02% |
| HAS240119P00045000 | 2022-05-04 9:30AM EDT | 45.00 | 1.90 | 0.20 | 5.00 | 0.00 | - | 7 | 25 | 55.07% |
| HAS240119P00047500 | 2022-09-16 9:40AM EDT | 47.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS240119P00050000 | 2022-08-03 10:07AM EDT | 50.00 | 2.37 | 1.75 | 3.00 | 0.00 | - | 3 | 9 | 36.50% |
| HAS240119P00055000 | 2022-09-23 12:56PM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS240119P00060000 | 2022-07-21 12:39PM EDT | 60.00 | 4.05 | 2.25 | 5.20 | 0.00 | - | 1 | 2 | 31.16% |
| HAS240119P00065000 | 2022-09-09 11:19AM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| HAS240119P00070000 | 2022-09-23 9:51AM EDT | 70.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HAS240119P00075000 | 2022-09-28 9:30AM EDT | 75.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS240119P00077500 | 2022-08-01 10:09AM EDT | 77.50 | 10.00 | 8.50 | 11.60 | 0.00 | - | 3 | 18 | 20.31% |
| HAS240119P00080000 | 2022-09-21 12:36PM EDT | 80.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119P00082500 | 2022-09-15 3:50PM EDT | 82.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119P00085000 | 2022-04-28 2:16PM EDT | 85.00 | 12.87 | 11.40 | 15.80 | 0.00 | - | 1 | 26 | 10.72% |
| HAS240119P00087500 | 2022-09-23 3:31PM EDT | 87.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119P00090000 | 2022-09-23 3:31PM EDT | 90.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119P00092500 | 2022-06-17 3:25PM EDT | 92.50 | 20.75 | 18.10 | 20.60 | 0.00 | - | 1 | 1 | 0.00% |
| HAS240119P00095000 | 2022-05-04 2:34PM EDT | 95.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 2 | 0.00% |
| HAS240119P00100000 | 2022-04-18 12:06AM EDT | 100.00 | 24.80 | 17.80 | 20.00 | 0.00 | - | - | 32 | 0.00% |
| HAS240119P00105000 | 2022-08-11 11:06AM EDT | 105.00 | 27.80 | 24.70 | 27.60 | 0.00 | - | 1 | 33 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
