Mercado abrirá em 3 h 33 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
48,46+2,05 (+4,42%)
No fechamento: 04:00PM EST
48,82 +0,36 (+0,74%)
Pré-Abertura: 04:00AM 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
HAS240119C000250002023-11-03 12:00PM EST25.0022.4022.2024.300.00-44144.34%
HAS240119C000275002023-09-11 10:30AM EST27.5042.7030.6031.100.00-11376.22%
HAS240119C000300002023-11-30 10:37AM EST30.0016.850.000.000.00-200.00%
HAS240119C000325002023-11-09 9:30AM EST32.5012.400.000.000.00-100.00%
HAS240119C000350002023-11-20 11:13AM EST35.0010.200.000.000.00-100.00%
HAS240119C000375002023-11-22 3:52PM EST37.508.720.000.000.00-200.00%
HAS240119C000400002023-12-01 2:45PM EST40.008.600.000.000.00-100.00%
HAS240119C000425002023-11-30 10:23AM EST42.505.100.000.000.00-7900.00%
HAS240119C000450002023-12-01 3:57PM EST45.004.600.000.000.00-4300.00%
HAS240119C000475002023-12-01 3:07PM EST47.502.700.000.000.00-18700.00%
HAS240119C000500002023-12-01 3:40PM EST50.001.600.000.000.00-11203.13%
HAS240119C000525002023-12-01 3:35PM EST52.500.780.000.000.00-1106.25%
HAS240119C000550002023-12-01 3:33PM EST55.000.350.000.000.00-1506.25%
HAS240119C000575002023-12-01 3:52PM EST57.500.150.000.000.00-6012.50%
HAS240119C000600002023-12-01 12:28PM EST60.000.080.000.000.00-103012.50%
HAS240119C000625002023-12-01 3:01PM EST62.500.050.000.000.00-2012.50%
HAS240119C000650002023-11-15 10:44AM EST65.000.050.000.000.00-1025.00%
HAS240119C000675002023-11-14 9:31AM EST67.500.050.000.000.00-1025.00%
HAS240119C000700002023-11-16 12:29PM EST70.000.050.000.000.00-10025.00%
HAS240119C000725002023-10-26 8:43AM EST72.500.100.000.050.00-7050.59%
HAS240119C000750002023-12-01 3:00PM EST75.000.040.000.000.00-4025.00%
HAS240119C000775002023-11-17 10:20AM EST77.500.050.000.000.00-5025.00%
HAS240119C000800002023-11-27 1:10PM EST80.000.020.000.000.00-1025.00%
HAS240119C000825002023-11-06 9:30AM EST82.500.050.000.000.00-3025.00%
HAS240119C000850002023-11-17 3:28PM EST85.000.030.000.000.00-1025.00%
HAS240119C000875002023-09-19 9:47AM EST87.500.290.000.400.00-2025485.16%
HAS240119C000900002023-10-19 8:52AM EST90.000.080.000.050.00-1551067.19%
HAS240119C000925002023-08-24 10:00AM EST92.500.250.100.300.00-12591.41%
HAS240119C000950002023-03-15 8:30AM EST95.002.530.000.000.00-53850.00%
HAS240119C000975002023-09-05 1:57PM EST97.500.250.000.300.00-508093.16%
HAS240119C001000002023-10-11 2:21PM EST100.000.050.000.050.00-319876.56%
HAS240119C001050002023-07-31 8:32AM EST105.000.010.050.200.00-112798.44%
HAS240119C001100002023-10-05 2:30PM EST110.000.050.000.050.00-33985.16%
HAS240119C001150002023-08-22 9:14AM EST115.000.060.000.100.00-15696.09%
HAS240119C001200002022-11-14 3:07PM EST120.000.300.001.950.00-1048157.91%
HAS240119C001250002023-03-07 1:01PM EST125.000.090.000.100.00-623103.91%
HAS240119C001300002023-08-02 2:41PM EST130.000.100.000.100.00-19107.42%
HAS240119C001350002022-02-24 11:59AM EST135.004.800.753.900.00-1011210.06%
HAS240119C001400002022-09-01 8:31AM EST140.000.600.005.000.00-12218.80%
HAS240119C001450002023-02-16 1:32PM EST145.000.100.005.000.00--1223.34%
HAS240119C001500002023-08-02 2:59PM EST150.000.100.000.100.00-1112120.31%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240119P000250002023-06-13 12:40PM EST25.000.050.000.200.00-110892.58%
HAS240119P000275002023-11-20 1:21PM EST27.500.050.000.000.00-1025.00%
HAS240119P000300002023-11-08 10:04AM EST30.000.050.000.000.00-18025.00%
HAS240119P000325002023-11-20 9:50AM EST32.500.120.000.000.00-150025.00%
HAS240119P000350002023-11-29 3:54PM EST35.000.080.000.000.00-2025.00%
HAS240119P000375002023-11-29 3:54PM EST37.500.150.000.000.00-6012.50%
HAS240119P000400002023-12-01 3:00PM EST40.000.180.000.000.00-5012.50%
HAS240119P000425002023-12-01 1:09PM EST42.500.420.000.000.00-906.25%
HAS240119P000450002023-12-01 3:44PM EST45.000.650.000.000.00-1806.25%
HAS240119P000475002023-12-01 3:09PM EST47.501.600.000.000.00-6601.56%
HAS240119P000500002023-12-01 12:45PM EST50.002.970.000.000.00-600.00%
HAS240119P000525002023-11-15 10:07AM EST52.506.660.000.000.00-300.00%
HAS240119P000550002023-11-21 2:29PM EST55.009.890.000.000.00-31000.00%
HAS240119P000575002023-11-21 2:29PM EST57.5012.500.000.000.00-19000.00%
HAS240119P000600002023-11-13 3:04PM EST60.0017.030.000.000.00-36000.00%
HAS240119P000625002023-11-20 3:05PM EST62.5018.380.000.000.00-5600.00%
HAS240119P000650002023-11-03 2:04PM EST65.0017.9014.1017.900.00-362581.79%
HAS240119P000675002023-11-08 2:55PM EST67.5023.300.000.000.00-1900.00%
HAS240119P000700002023-11-02 2:21PM EST70.0023.4020.3022.800.00-190091.75%
HAS240119P000725002023-10-02 9:07AM EST72.508.9126.0026.800.00-580119.90%
HAS240119P000750002023-11-15 2:21PM EST75.0028.000.000.000.00-2000.00%
HAS240119P000775002023-09-29 11:49AM EST77.5012.1032.0032.600.00-3130147.41%
HAS240119P000800002023-11-28 9:33AM EST80.0034.900.000.000.00-300.00%
HAS240119P000825002023-09-07 1:57PM EST82.5013.0024.1024.400.00-10750.00%
HAS240119P000850002023-09-13 12:25PM EST85.0015.4029.3029.800.00-6400.00%
HAS240119P000875002023-09-01 2:39PM EST87.5015.3021.5021.900.00-3100.00%
HAS240119P000900002023-10-23 2:56PM EST90.0036.5044.2045.900.00-30176.27%
HAS240119P000925002022-10-31 11:22AM EST92.5028.7030.6033.000.00-110.00%
HAS240119P000950002023-08-04 12:36PM EST95.0030.8021.8022.600.00-200.00%
HAS240119P000975002023-01-27 2:01PM EST97.5039.3039.0043.200.00-300.00%
HAS240119P001000002023-01-30 10:41AM EST100.0041.8043.3047.700.00-100.00%
HAS240119P001050002022-08-11 10:06AM EST105.0027.8024.7027.600.00-1330.00%
HAS240119P001150002023-10-24 10:04AM EST115.0060.6269.2069.400.00-10198.10%
HAS240119P001200002023-11-16 1:31PM EST120.0075.100.000.000.00--00.00%
HAS240119P001250002023-03-03 9:34AM EST125.0069.1569.6074.000.00-100.00%