Mercado abrirá em 4 h 35 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
63,78-0,32 (-0,50%)
No fechamento: 04:00PM EST
59,49 -4,29 (-6,73%)
Pós-fechamento: 07:59PM EST
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
HAS240119C000300002022-12-16 12:14PM EST30.0027.8534.6036.900.00-7769.09%
HAS240119C000325002022-11-21 12:56PM EST32.5027.6225.3027.600.00--100.00%
HAS240119C000350002023-01-11 2:38PM EST35.0031.680.000.000.00-100.00%
HAS240119C000400002023-01-09 2:03PM EST40.0026.090.000.000.00-100.00%
HAS240119C000425002022-12-29 11:29AM EST42.5020.250.000.000.00-100.00%
HAS240119C000450002022-10-07 12:43PM EST45.0026.1019.7021.200.00-2441.64%
HAS240119C000475002022-11-14 10:56AM EST47.5015.5016.9017.900.00-1231.79%
HAS240119C000500002023-01-06 3:12PM EST50.0019.050.000.000.00-200.00%
HAS240119C000550002023-01-20 10:19AM EST55.0012.220.000.000.00-100.00%
HAS240119C000575002023-01-11 9:30AM EST57.5012.910.000.000.00-100.00%
HAS240119C000600002023-01-23 10:18AM EST60.0010.650.000.000.00-1200.00%
HAS240119C000625002023-01-25 10:37AM EST62.508.680.000.000.00-100.00%
HAS240119C000650002023-01-26 3:47PM EST65.007.600.000.000.00-20400.39%
HAS240119C000675002023-01-25 9:31AM EST67.506.500.000.000.00-701.56%
HAS240119C000700002023-01-25 10:43AM EST70.005.500.000.000.00-203.13%
HAS240119C000725002023-01-17 11:36AM EST72.505.800.000.000.00-4403.13%
HAS240119C000750002023-01-25 2:51PM EST75.004.100.000.000.00-503.13%
HAS240119C000775002023-01-23 11:40AM EST77.503.700.000.000.00-506.25%
HAS240119C000800002023-01-25 10:22AM EST80.002.800.000.000.00-306.25%
HAS240119C000825002023-01-18 9:59AM EST82.503.070.000.000.00-206.25%
HAS240119C000850002023-01-25 10:11AM EST85.001.950.000.000.00-106.25%
HAS240119C000875002023-01-24 1:37PM EST87.501.900.000.000.00-106.25%
HAS240119C000900002023-01-23 3:07PM EST90.001.620.000.000.00-406.25%
HAS240119C000925002023-01-06 2:36PM EST92.502.000.000.000.00-1106.25%
HAS240119C000950002023-01-26 11:44AM EST95.001.150.000.000.00-506.25%
HAS240119C000975002022-12-27 11:32AM EST97.500.900.701.150.00-102532.87%
HAS240119C001000002023-01-23 12:06PM EST100.000.750.000.000.00-2012.50%
HAS240119C001050002023-01-17 9:30AM EST105.001.000.000.000.00-1012.50%
HAS240119C001100002023-01-06 9:33AM EST110.000.750.000.000.00-2012.50%
HAS240119C001150002022-12-19 10:59AM EST115.000.300.002.000.00-15547.58%
HAS240119C001200002022-11-14 3:07PM EST120.000.300.001.950.00-104849.45%
HAS240119C001250002023-01-11 12:50PM EST125.000.400.000.000.00-2012.50%
HAS240119C001300002022-11-15 10:00AM EST130.000.200.001.200.00-24947.56%
HAS240119C001350002022-02-24 11:59AM EST135.004.800.753.900.00-101157.95%
HAS240119C001400002022-09-01 8:31AM EST140.000.600.005.000.00-1260.93%
HAS240119C001500002022-09-22 8:30AM EST150.000.210.000.600.00-11010747.29%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240119P000300002023-01-25 11:07AM EST30.000.770.000.000.00-4012.50%
HAS240119P000325002023-01-03 10:23AM EST32.501.570.000.000.00-2012.50%
HAS240119P000350002023-01-24 3:49PM EST35.001.150.000.000.00-1012.50%
HAS240119P000375002023-01-26 1:46PM EST37.501.290.000.000.00-2012.50%
HAS240119P000400002023-01-24 1:37PM EST40.001.600.000.000.00-1012.50%
HAS240119P000425002023-01-24 11:32AM EST42.502.000.000.000.00-1012.50%
HAS240119P000450002023-01-24 11:37AM EST45.002.350.000.000.00-106.25%
HAS240119P000475002023-01-24 12:12PM EST47.502.800.000.000.00-106.25%
HAS240119P000500002023-01-25 10:38AM EST50.003.700.000.000.00-106.25%
HAS240119P000525002023-01-23 12:11PM EST52.504.100.000.000.00-106.25%
HAS240119P000550002023-01-24 10:19AM EST55.004.500.000.000.00-3303.13%
HAS240119P000575002023-01-23 11:55AM EST57.505.600.000.000.00-203.13%
HAS240119P000600002023-01-26 10:44AM EST60.006.500.000.000.00-101.56%
HAS240119P000625002023-01-26 10:43AM EST62.507.500.000.000.00-100.78%
HAS240119P000650002023-01-24 10:14AM EST65.008.500.000.000.00-2800.00%
HAS240119P000675002023-01-25 10:49AM EST67.5010.600.000.000.00-2200.00%
HAS240119P000700002023-01-17 11:37AM EST70.0011.200.000.000.00-4800.00%
HAS240119P000725002023-01-13 12:48PM EST72.5012.600.000.000.00-1400.00%
HAS240119P000750002022-12-30 1:02PM EST75.0018.000.000.000.00-100.00%
HAS240119P000775002022-08-01 9:09AM EST77.5010.008.5011.600.00-3180.00%
HAS240119P000800002022-12-19 2:16PM EST80.0025.2417.7019.200.00-32931.32%
HAS240119P000825002022-11-09 11:20AM EST82.5025.3123.2024.400.00-21645.45%
HAS240119P000850002022-12-19 2:16PM EST85.0029.7922.2023.100.00-33029.77%
HAS240119P000875002022-09-23 2:31PM EST87.5021.3023.7024.600.00-11425.06%
HAS240119P000900002022-11-01 8:37AM EST90.0025.500.000.000.00-9290.00%
HAS240119P000925002022-10-31 11:22AM EST92.5028.7030.6033.000.00-1147.22%
HAS240119P000950002022-05-04 1:34PM EST95.0017.0015.5020.500.00-120.00%
HAS240119P000975002023-01-11 1:04PM EST97.5032.600.000.000.00--00.00%
HAS240119P001000002022-12-12 12:15PM EST100.0041.5034.0036.100.00-110.00%
HAS240119P001050002022-08-11 10:06AM EST105.0027.8024.7027.600.00-1330.00%