Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119C00030000 | 2022-12-16 12:14PM EST | 30.00 | 27.85 | 34.60 | 36.90 | 0.00 | - | 7 | 7 | 69.09% |
| HAS240119C00032500 | 2022-11-21 12:56PM EST | 32.50 | 27.62 | 25.30 | 27.60 | 0.00 | - | - | 10 | 0.00% |
| HAS240119C00035000 | 2023-01-11 2:38PM EST | 35.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00040000 | 2023-01-09 2:03PM EST | 40.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00042500 | 2022-12-29 11:29AM EST | 42.50 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00045000 | 2022-10-07 12:43PM EST | 45.00 | 26.10 | 19.70 | 21.20 | 0.00 | - | 2 | 4 | 41.64% |
| HAS240119C00047500 | 2022-11-14 10:56AM EST | 47.50 | 15.50 | 16.90 | 17.90 | 0.00 | - | 1 | 2 | 31.79% |
| HAS240119C00050000 | 2023-01-06 3:12PM EST | 50.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS240119C00055000 | 2023-01-20 10:19AM EST | 55.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00057500 | 2023-01-11 9:30AM EST | 57.50 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00060000 | 2023-01-23 10:18AM EST | 60.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HAS240119C00062500 | 2023-01-25 10:37AM EST | 62.50 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119C00065000 | 2023-01-26 3:47PM EST | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.39% |
| HAS240119C00067500 | 2023-01-25 9:31AM EST | 67.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| HAS240119C00070000 | 2023-01-25 10:43AM EST | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HAS240119C00072500 | 2023-01-17 11:36AM EST | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| HAS240119C00075000 | 2023-01-25 2:51PM EST | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HAS240119C00077500 | 2023-01-23 11:40AM EST | 77.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HAS240119C00080000 | 2023-01-25 10:22AM EST | 80.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HAS240119C00082500 | 2023-01-18 9:59AM EST | 82.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS240119C00085000 | 2023-01-25 10:11AM EST | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS240119C00087500 | 2023-01-24 1:37PM EST | 87.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS240119C00090000 | 2023-01-23 3:07PM EST | 90.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HAS240119C00092500 | 2023-01-06 2:36PM EST | 92.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HAS240119C00095000 | 2023-01-26 11:44AM EST | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HAS240119C00097500 | 2022-12-27 11:32AM EST | 97.50 | 0.90 | 0.70 | 1.15 | 0.00 | - | 10 | 25 | 32.87% |
| HAS240119C00100000 | 2023-01-23 12:06PM EST | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS240119C00105000 | 2023-01-17 9:30AM EST | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS240119C00110000 | 2023-01-06 9:33AM EST | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS240119C00115000 | 2022-12-19 10:59AM EST | 115.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 55 | 47.58% |
| HAS240119C00120000 | 2022-11-14 3:07PM EST | 120.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 10 | 48 | 49.45% |
| HAS240119C00125000 | 2023-01-11 12:50PM EST | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS240119C00130000 | 2022-11-15 10:00AM EST | 130.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 24 | 9 | 47.56% |
| HAS240119C00135000 | 2022-02-24 11:59AM EST | 135.00 | 4.80 | 0.75 | 3.90 | 0.00 | - | 10 | 11 | 57.95% |
| HAS240119C00140000 | 2022-09-01 8:31AM EST | 140.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 60.93% |
| HAS240119C00150000 | 2022-09-22 8:30AM EST | 150.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 110 | 107 | 47.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240119P00030000 | 2023-01-25 11:07AM EST | 30.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HAS240119P00032500 | 2023-01-03 10:23AM EST | 32.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS240119P00035000 | 2023-01-24 3:49PM EST | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS240119P00037500 | 2023-01-26 1:46PM EST | 37.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS240119P00040000 | 2023-01-24 1:37PM EST | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS240119P00042500 | 2023-01-24 11:32AM EST | 42.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS240119P00045000 | 2023-01-24 11:37AM EST | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS240119P00047500 | 2023-01-24 12:12PM EST | 47.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS240119P00050000 | 2023-01-25 10:38AM EST | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS240119P00052500 | 2023-01-23 12:11PM EST | 52.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS240119P00055000 | 2023-01-24 10:19AM EST | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| HAS240119P00057500 | 2023-01-23 11:55AM EST | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HAS240119P00060000 | 2023-01-26 10:44AM EST | 60.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HAS240119P00062500 | 2023-01-26 10:43AM EST | 62.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HAS240119P00065000 | 2023-01-24 10:14AM EST | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HAS240119P00067500 | 2023-01-25 10:49AM EST | 67.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HAS240119P00070000 | 2023-01-17 11:37AM EST | 70.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| HAS240119P00072500 | 2023-01-13 12:48PM EST | 72.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HAS240119P00075000 | 2022-12-30 1:02PM EST | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS240119P00077500 | 2022-08-01 9:09AM EST | 77.50 | 10.00 | 8.50 | 11.60 | 0.00 | - | 3 | 18 | 0.00% |
| HAS240119P00080000 | 2022-12-19 2:16PM EST | 80.00 | 25.24 | 17.70 | 19.20 | 0.00 | - | 3 | 29 | 31.32% |
| HAS240119P00082500 | 2022-11-09 11:20AM EST | 82.50 | 25.31 | 23.20 | 24.40 | 0.00 | - | 2 | 16 | 45.45% |
| HAS240119P00085000 | 2022-12-19 2:16PM EST | 85.00 | 29.79 | 22.20 | 23.10 | 0.00 | - | 3 | 30 | 29.77% |
| HAS240119P00087500 | 2022-09-23 2:31PM EST | 87.50 | 21.30 | 23.70 | 24.60 | 0.00 | - | 1 | 14 | 25.06% |
| HAS240119P00090000 | 2022-11-01 8:37AM EST | 90.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| HAS240119P00092500 | 2022-10-31 11:22AM EST | 92.50 | 28.70 | 30.60 | 33.00 | 0.00 | - | 1 | 1 | 47.22% |
| HAS240119P00095000 | 2022-05-04 1:34PM EST | 95.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 2 | 0.00% |
| HAS240119P00097500 | 2023-01-11 1:04PM EST | 97.50 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAS240119P00100000 | 2022-12-12 12:15PM EST | 100.00 | 41.50 | 34.00 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| HAS240119P00105000 | 2022-08-11 10:06AM EST | 105.00 | 27.80 | 24.70 | 27.60 | 0.00 | - | 1 | 33 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
