Mercado abrirá em 5 h 25 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
69,38-0,06 (-0,09%)
No fechamento: 04:00PM EDT
69,38 0,00 (0,00%)
Pós-fechamento: 07:41PM EDT
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
HAS240119C000425002022-04-19 1:26PM EDT42.5045.0042.5047.500.00--1129.21%
HAS240119C000450002022-09-26 10:13AM EDT45.0028.450.000.000.00-100.00%
HAS240119C000475002022-04-21 12:40PM EDT47.5041.5036.5040.800.00--1105.75%
HAS240119C000500002022-04-25 2:30PM EDT50.0039.3534.2036.700.00-4595.42%
HAS240119C000550002021-10-28 10:27AM EDT55.0040.0042.0046.500.00--2144.39%
HAS240119C000600002022-05-02 2:40PM EDT60.0031.8031.5035.500.00-23102.46%
HAS240119C000650002022-07-13 2:54PM EDT65.0021.6520.0021.400.00-1461.32%
HAS240119C000700002022-09-27 1:08PM EDT70.0010.840.000.000.00-2000.20%
HAS240119C000750002022-09-28 12:24PM EDT75.008.700.000.000.00-101.56%
HAS240119C000775002022-06-14 11:48AM EDT77.5015.0511.0013.700.00-2952.92%
HAS240119C000800002022-09-27 1:08PM EDT80.006.820.000.000.00-2003.13%
HAS240119C000825002022-09-13 10:01AM EDT82.5011.250.000.000.00-103.13%
HAS240119C000850002022-09-28 12:31PM EDT85.005.300.000.000.00-303.13%
HAS240119C000875002022-09-09 10:57AM EDT87.509.200.000.000.00-706.25%
HAS240119C000900002022-08-11 10:16AM EDT90.007.505.709.400.00-22849.99%
HAS240119C000925002022-08-31 10:43AM EDT92.506.200.000.000.00-406.25%
HAS240119C000950002022-08-16 11:14AM EDT95.006.304.607.300.00-82846.63%
HAS240119C000975002022-08-24 3:50PM EDT97.505.902.603.700.00-21735.45%
HAS240119C001000002022-09-23 10:33AM EDT100.002.900.000.000.00-106.25%
HAS240119C001050002022-09-27 10:25AM EDT105.002.250.000.000.00-206.25%
HAS240119C001100002022-04-18 9:59AM EDT110.005.207.309.600.00-203259.14%
HAS240119C001150002022-09-09 12:38PM EDT115.002.700.000.000.00-4012.50%
HAS240119C001200002022-09-09 12:29PM EDT120.001.550.000.000.00-5012.50%
HAS240119C001250002022-04-05 1:53PM EDT125.003.203.807.600.00-141756.32%
HAS240119C001300002022-07-20 10:41AM EDT130.001.450.652.450.00-1244.35%
HAS240119C001350002022-02-24 12:59PM EDT135.004.800.753.900.00-101152.88%
HAS240119C001400002022-09-01 9:31AM EDT140.000.600.000.000.00-1012.50%
HAS240119C001500002022-09-22 9:30AM EDT150.000.210.000.000.00-110012.50%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240119P000400002022-09-20 10:57AM EDT40.003.920.000.000.00-1012.50%
HAS240119P000425002022-07-15 1:09PM EDT42.502.150.652.350.00--344.02%
HAS240119P000450002022-05-04 9:30AM EDT45.001.900.205.000.00-72555.07%
HAS240119P000475002022-09-16 9:40AM EDT47.502.350.000.000.00-106.25%
HAS240119P000500002022-08-03 10:07AM EDT50.002.371.753.000.00-3936.50%
HAS240119P000550002022-09-23 12:56PM EDT55.004.600.000.000.00-206.25%
HAS240119P000600002022-07-21 12:39PM EDT60.004.052.255.200.00-1231.16%
HAS240119P000650002022-09-09 11:19AM EDT65.005.200.000.000.00-901.56%
HAS240119P000700002022-09-23 9:51AM EDT70.009.460.000.000.00-400.00%
HAS240119P000750002022-09-28 9:30AM EDT75.0013.400.000.000.00-200.00%
HAS240119P000775002022-08-01 10:09AM EDT77.5010.008.5011.600.00-31820.31%
HAS240119P000800002022-09-21 12:36PM EDT80.0012.100.000.000.00-100.00%
HAS240119P000825002022-09-15 3:50PM EDT82.5012.800.000.000.00-100.00%
HAS240119P000850002022-04-28 2:16PM EDT85.0012.8711.4015.800.00-12610.72%
HAS240119P000875002022-09-23 3:31PM EDT87.5021.300.000.000.00-100.00%
HAS240119P000900002022-09-23 3:31PM EDT90.0023.120.000.000.00-100.00%
HAS240119P000925002022-06-17 3:25PM EDT92.5020.7518.1020.600.00-110.00%
HAS240119P000950002022-05-04 2:34PM EDT95.0017.0015.5020.500.00-120.00%
HAS240119P001000002022-04-18 12:06AM EDT100.0024.8017.8020.000.00--320.00%
HAS240119P001050002022-08-11 11:06AM EDT105.0027.8024.7027.600.00-1330.00%