HAS - Hasbro, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00027500 | 2023-04-27 11:53AM EDT | 27.50 | 30.30 | 32.50 | 33.30 | 0.00 | - | - | 0 | 59.13% |
| HAS240119C00030000 | 2023-04-28 11:30AM EDT | 30.00 | 31.48 | 29.60 | 30.90 | 0.00 | - | 2 | 6 | 64.70% |
| HAS240119C00032500 | 2023-04-28 9:57AM EDT | 32.50 | 29.10 | 27.50 | 28.60 | 0.00 | - | 1 | 10 | 51.56% |
| HAS240119C00035000 | 2023-03-23 2:29PM EDT | 35.00 | 15.00 | 17.10 | 18.00 | 0.00 | - | 1 | 22 | 0.00% |
| HAS240119C00037500 | 2023-03-16 3:39PM EDT | 37.50 | 12.70 | 15.90 | 16.60 | 0.00 | - | 44 | 45 | 0.00% |
| HAS240119C00040000 | 2023-02-24 4:47PM EDT | 40.00 | 18.30 | 11.40 | 14.50 | 0.00 | - | 2 | 12 | 0.00% |
| HAS240119C00042500 | 2022-12-29 12:29PM EDT | 42.50 | 20.25 | 17.70 | 19.00 | 0.00 | - | 1 | 0 | 43.80% |
| HAS240119C00045000 | 2023-06-01 1:30PM EDT | 45.00 | 16.60 | 16.40 | 17.30 | -0.10 | -0.60% | 1 | 65 | 45.68% |
| HAS240119C00047500 | 2023-05-15 10:02AM EDT | 47.50 | 16.70 | 14.30 | 15.00 | 0.00 | - | 3 | 32 | 41.61% |
| HAS240119C00050000 | 2023-05-12 1:11PM EDT | 50.00 | 13.73 | 12.20 | 13.10 | 0.00 | - | 3 | 214 | 40.22% |
| HAS240119C00052500 | 2023-05-30 12:10PM EDT | 52.50 | 11.12 | 10.70 | 11.00 | 0.00 | - | 2 | 123 | 36.95% |
| HAS240119C00055000 | 2023-05-23 3:07PM EDT | 55.00 | 9.30 | 8.80 | 9.30 | -0.80 | -7.92% | 13 | 530 | 35.65% |
| HAS240119C00057500 | 2023-06-01 12:05PM EDT | 57.50 | 7.60 | 7.50 | 7.90 | 0.00 | - | 5 | 369 | 35.30% |
| HAS240119C00060000 | 2023-05-31 10:46AM EDT | 60.00 | 6.20 | 6.10 | 6.50 | 0.00 | - | 1 | 829 | 34.17% |
| HAS240119C00062500 | 2023-05-30 1:20PM EDT | 62.50 | 5.40 | 4.70 | 5.20 | 0.00 | - | 3 | 341 | 32.81% |
| HAS240119C00065000 | 2023-06-02 1:21PM EDT | 65.00 | 4.10 | 3.90 | 4.10 | -0.40 | -8.89% | 2 | 670 | 31.74% |
| HAS240119C00067500 | 2023-05-12 2:35PM EDT | 67.50 | 4.00 | 3.00 | 3.20 | 0.00 | - | 1 | 334 | 30.95% |
| HAS240119C00070000 | 2023-06-02 11:42AM EDT | 70.00 | 2.54 | 2.20 | 2.65 | -0.66 | -20.63% | 59 | 507 | 31.39% |
| HAS240119C00072500 | 2023-06-02 9:45AM EDT | 72.50 | 1.93 | 1.65 | 1.95 | -0.12 | -5.85% | 2 | 144 | 30.24% |
| HAS240119C00075000 | 2023-05-22 11:26AM EDT | 75.00 | 1.65 | 1.25 | 1.60 | 0.00 | - | 3 | 1,148 | 30.69% |
| HAS240119C00077500 | 2023-05-30 9:30AM EDT | 77.50 | 1.25 | 1.00 | 1.20 | 0.00 | - | 2 | 134 | 30.18% |
| HAS240119C00080000 | 2023-05-30 3:14PM EDT | 80.00 | 0.95 | 0.70 | 1.10 | 0.00 | - | 2 | 257 | 31.67% |
| HAS240119C00082500 | 2023-05-25 11:36AM EDT | 82.50 | 0.70 | 0.50 | 1.10 | 0.00 | - | 1 | 138 | 33.86% |
| HAS240119C00085000 | 2023-04-27 2:06PM EDT | 85.00 | 0.59 | 0.45 | 0.75 | 0.00 | - | 5 | 225 | 32.42% |
| HAS240119C00087500 | 2023-06-01 9:48AM EDT | 87.50 | 0.45 | 0.30 | 0.55 | 0.00 | - | 1 | 245 | 31.84% |
| HAS240119C00090000 | 2023-05-26 11:41AM EDT | 90.00 | 0.35 | 0.25 | 0.80 | 0.00 | - | 3 | 33 | 36.67% |
| HAS240119C00092500 | 2023-04-10 11:30AM EDT | 92.50 | 0.25 | 0.25 | 0.50 | 0.00 | - | 2 | 24 | 34.50% |
| HAS240119C00095000 | 2023-03-15 9:30AM EDT | 95.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| HAS240119C00097500 | 2022-12-27 12:32PM EDT | 97.50 | 0.90 | 0.70 | 1.15 | 0.00 | - | 10 | 25 | 45.56% |
| HAS240119C00100000 | 2023-05-02 12:24PM EDT | 100.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 30 | 191 | 37.35% |
| HAS240119C00105000 | 2023-05-04 12:34PM EDT | 105.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 127 | 40.97% |
| HAS240119C00110000 | 2023-01-06 10:33AM EDT | 110.00 | 0.75 | 0.10 | 1.20 | 0.00 | - | 2 | 39 | 53.66% |
| HAS240119C00115000 | 2023-02-17 1:44PM EDT | 115.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 10 | 55 | 68.40% |
| HAS240119C00120000 | 2022-11-14 4:07PM EDT | 120.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 10 | 48 | 56.20% |
| HAS240119C00125000 | 2023-03-07 2:01PM EDT | 125.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 23 | 40.04% |
| HAS240119C00130000 | 2022-11-15 11:00AM EDT | 130.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 24 | 9 | 55.18% |
| HAS240119C00135000 | 2022-02-24 12:59PM EDT | 135.00 | 4.80 | 0.75 | 3.90 | 0.00 | - | 10 | 11 | 77.11% |
| HAS240119C00140000 | 2022-09-01 9:31AM EDT | 140.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 80.86% |
| HAS240119C00145000 | 2023-02-16 2:32PM EDT | 145.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 82.98% |
| HAS240119C00150000 | 2023-04-13 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 110 | 111 | 52.73% |
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 | 2023-05-16 3:56PM EDT | 25.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 210 | 109 | 61.67% |
| HAS240119P00027500 | 2023-05-16 2:56PM EDT | 27.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 160 | 164 | 53.61% |
| HAS240119P00030000 | 2023-05-16 3:50PM EDT | 30.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 220 | 437 | 52.49% |
| HAS240119P00032500 | 2023-05-09 1:37PM EDT | 32.50 | 0.60 | 0.10 | 0.60 | 0.00 | - | 98 | 225 | 53.13% |
| HAS240119P00035000 | 2023-03-30 2:13PM EDT | 35.00 | 1.60 | 0.60 | 1.00 | 0.00 | - | 350 | 172 | 51.27% |
| HAS240119P00037500 | 2023-05-02 2:53PM EDT | 37.50 | 0.95 | 0.60 | 0.85 | 0.00 | - | 1 | 145 | 46.68% |
| HAS240119P00040000 | 2023-06-01 9:30AM EDT | 40.00 | 0.95 | 0.80 | 1.05 | 0.00 | - | 4 | 491 | 44.19% |
| HAS240119P00042500 | 2023-05-18 1:30PM EDT | 42.50 | 1.20 | 1.05 | 1.30 | 0.00 | - | 1 | 272 | 41.92% |
| HAS240119P00045000 | 2023-06-02 3:33PM EDT | 45.00 | 1.50 | 1.45 | 1.65 | -0.15 | -9.09% | 10 | 876 | 40.16% |
| HAS240119P00047500 | 2023-05-12 11:43AM EDT | 47.50 | 2.20 | 1.80 | 1.95 | 0.00 | - | 5 | 1,222 | 37.45% |
| HAS240119P00050000 | 2023-05-19 1:45PM EDT | 50.00 | 2.70 | 2.30 | 2.45 | 0.00 | - | 1 | 913 | 35.84% |
| HAS240119P00052500 | 2023-05-19 11:15AM EDT | 52.50 | 3.05 | 2.90 | 3.10 | 0.00 | - | 1 | 531 | 34.56% |
| HAS240119P00055000 | 2023-05-31 3:18PM EDT | 55.00 | 3.70 | 3.60 | 3.90 | -0.40 | -9.76% | 10 | 1,236 | 33.46% |
| HAS240119P00057500 | 2023-06-01 11:06AM EDT | 57.50 | 4.60 | 4.40 | 4.80 | -0.40 | -8.00% | 1 | 160 | 32.14% |
| HAS240119P00060000 | 2023-06-02 10:27AM EDT | 60.00 | 5.70 | 5.50 | 5.80 | -0.50 | -8.06% | 2 | 285 | 30.59% |
| HAS240119P00062500 | 2023-06-01 10:25AM EDT | 62.50 | 7.40 | 6.40 | 7.10 | 0.00 | - | 1 | 142 | 29.79% |
| HAS240119P00065000 | 2023-06-01 12:05PM EDT | 65.00 | 8.50 | 7.90 | 8.60 | 0.00 | - | 42 | 297 | 29.19% |
| HAS240119P00067500 | 2023-05-17 11:58AM EDT | 67.50 | 9.50 | 9.30 | 10.30 | 0.00 | - | 8 | 190 | 28.82% |
| HAS240119P00070000 | 2023-04-28 1:53PM EDT | 70.00 | 12.50 | 11.40 | 12.60 | 0.00 | - | 1 | 105 | 31.24% |
| HAS240119P00072500 | 2023-01-13 1:48PM EDT | 72.50 | 12.60 | 17.10 | 18.00 | 0.00 | - | 14 | 16 | 50.99% |
| HAS240119P00075000 | 2023-05-12 2:28PM EDT | 75.00 | 15.25 | 15.30 | 17.00 | 0.00 | - | 2 | 31 | 33.62% |
| HAS240119P00077500 | 2023-02-27 11:26AM EDT | 77.50 | 21.25 | 26.60 | 28.60 | 0.00 | - | 6 | 24 | 82.02% |
| HAS240119P00080000 | 2023-05-15 11:24AM EDT | 80.00 | 18.68 | 19.60 | 21.50 | 0.00 | - | 1 | 30 | 35.17% |
| HAS240119P00082500 | 2023-02-28 12:13PM EDT | 82.50 | 27.00 | 28.90 | 32.80 | 0.00 | - | 1 | 16 | 78.60% |
| HAS240119P00085000 | 2023-03-02 12:47PM EDT | 85.00 | 30.94 | 30.00 | 33.90 | 0.00 | - | 13 | 17 | 73.69% |
| HAS240119P00087500 | 2022-09-23 3:31PM EDT | 87.50 | 21.30 | 23.70 | 24.60 | 0.00 | - | 1 | 14 | 0.00% |
| HAS240119P00090000 | 2023-05-04 9:44AM EDT | 90.00 | 30.40 | 27.70 | 32.40 | 0.00 | - | 9 | 0 | 50.76% |
| HAS240119P00092500 | 2022-10-31 12:22PM EDT | 92.50 | 28.70 | 30.60 | 33.00 | 0.00 | - | 1 | 1 | 34.89% |
| HAS240119P00095000 | 2023-05-22 1:59PM EDT | 95.00 | 34.85 | 32.60 | 37.20 | 0.00 | - | 2 | 0 | 53.20% |
| HAS240119P00097500 | 2023-01-27 3:01PM EDT | 97.50 | 39.30 | 39.00 | 43.20 | 0.00 | - | 3 | 0 | 65.00% |
| HAS240119P00100000 | 2023-01-30 11:41AM EDT | 100.00 | 41.80 | 43.30 | 47.70 | 0.00 | - | 1 | 0 | 78.78% |
| HAS240119P00105000 | 2022-08-11 11:06AM EDT | 105.00 | 27.80 | 24.70 | 27.60 | 0.00 | - | 1 | 33 | 0.00% |
| HAS240119P00115000 | 2023-03-03 11:58AM EDT | 115.00 | 59.90 | 59.60 | 63.90 | 0.00 | - | 1 | 1 | 96.67% |
| HAS240119P00125000 | 2023-03-03 10:34AM EDT | 125.00 | 69.15 | 69.60 | 74.00 | 0.00 | - | 1 | 0 | 102.98% |
© 2023 Yahoo. Todos os direitos reservados.