HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
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
HAS240119C000275002023-04-27 11:53AM EDT27.5030.3032.5033.300.00--059.13%
HAS240119C000300002023-04-28 11:30AM EDT30.0031.4829.6030.900.00-2664.70%
HAS240119C000325002023-04-28 9:57AM EDT32.5029.1027.5028.600.00-11051.56%
HAS240119C000350002023-03-23 2:29PM EDT35.0015.0017.1018.000.00-1220.00%
HAS240119C000375002023-03-16 3:39PM EDT37.5012.7015.9016.600.00-44450.00%
HAS240119C000400002023-02-24 4:47PM EDT40.0018.3011.4014.500.00-2120.00%
HAS240119C000425002022-12-29 12:29PM EDT42.5020.2517.7019.000.00-1043.80%
HAS240119C000450002023-06-01 1:30PM EDT45.0016.6016.4017.30-0.10-0.60%16545.68%
HAS240119C000475002023-05-15 10:02AM EDT47.5016.7014.3015.000.00-33241.61%
HAS240119C000500002023-05-12 1:11PM EDT50.0013.7312.2013.100.00-321440.22%
HAS240119C000525002023-05-30 12:10PM EDT52.5011.1210.7011.000.00-212336.95%
HAS240119C000550002023-05-23 3:07PM EDT55.009.308.809.30-0.80-7.92%1353035.65%
HAS240119C000575002023-06-01 12:05PM EDT57.507.607.507.900.00-536935.30%
HAS240119C000600002023-05-31 10:46AM EDT60.006.206.106.500.00-182934.17%
HAS240119C000625002023-05-30 1:20PM EDT62.505.404.705.200.00-334132.81%
HAS240119C000650002023-06-02 1:21PM EDT65.004.103.904.10-0.40-8.89%267031.74%
HAS240119C000675002023-05-12 2:35PM EDT67.504.003.003.200.00-133430.95%
HAS240119C000700002023-06-02 11:42AM EDT70.002.542.202.65-0.66-20.63%5950731.39%
HAS240119C000725002023-06-02 9:45AM EDT72.501.931.651.95-0.12-5.85%214430.24%
HAS240119C000750002023-05-22 11:26AM EDT75.001.651.251.600.00-31,14830.69%
HAS240119C000775002023-05-30 9:30AM EDT77.501.251.001.200.00-213430.18%
HAS240119C000800002023-05-30 3:14PM EDT80.000.950.701.100.00-225731.67%
HAS240119C000825002023-05-25 11:36AM EDT82.500.700.501.100.00-113833.86%
HAS240119C000850002023-04-27 2:06PM EDT85.000.590.450.750.00-522532.42%
HAS240119C000875002023-06-01 9:48AM EDT87.500.450.300.550.00-124531.84%
HAS240119C000900002023-05-26 11:41AM EDT90.000.350.250.800.00-33336.67%
HAS240119C000925002023-04-10 11:30AM EDT92.500.250.250.500.00-22434.50%
HAS240119C000950002023-03-15 9:30AM EDT95.002.530.000.000.00-53812.50%
HAS240119C000975002022-12-27 12:32PM EDT97.500.900.701.150.00-102545.56%
HAS240119C001000002023-05-02 12:24PM EDT100.000.150.100.400.00-3019137.35%
HAS240119C001050002023-05-04 12:34PM EDT105.000.200.000.450.00-112740.97%
HAS240119C001100002023-01-06 10:33AM EDT110.000.750.101.200.00-23953.66%
HAS240119C001150002023-02-17 1:44PM EDT115.000.150.005.000.00-105568.40%
HAS240119C001200002022-11-14 4:07PM EDT120.000.300.001.950.00-104856.20%
HAS240119C001250002023-03-07 2:01PM EDT125.000.090.000.100.00-62340.04%
HAS240119C001300002022-11-15 11:00AM EDT130.000.200.001.200.00-24955.18%
HAS240119C001350002022-02-24 12:59PM EDT135.004.800.753.900.00-101177.11%
HAS240119C001400002022-09-01 9:31AM EDT140.000.600.005.000.00-1280.86%
HAS240119C001450002023-02-16 2:32PM EDT145.000.100.005.000.00--182.98%
HAS240119C001500002023-04-13 9:30AM EDT150.000.100.000.400.00-11011152.73%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240119P000250002023-05-16 3:56PM EDT25.000.250.100.450.00-21010961.67%
HAS240119P000275002023-05-16 2:56PM EDT27.500.250.150.300.00-16016453.61%
HAS240119P000300002023-05-16 3:50PM EDT30.000.350.200.500.00-22043752.49%
HAS240119P000325002023-05-09 1:37PM EDT32.500.600.100.600.00-9822553.13%
HAS240119P000350002023-03-30 2:13PM EDT35.001.600.601.000.00-35017251.27%
HAS240119P000375002023-05-02 2:53PM EDT37.500.950.600.850.00-114546.68%
HAS240119P000400002023-06-01 9:30AM EDT40.000.950.801.050.00-449144.19%
HAS240119P000425002023-05-18 1:30PM EDT42.501.201.051.300.00-127241.92%
HAS240119P000450002023-06-02 3:33PM EDT45.001.501.451.65-0.15-9.09%1087640.16%
HAS240119P000475002023-05-12 11:43AM EDT47.502.201.801.950.00-51,22237.45%
HAS240119P000500002023-05-19 1:45PM EDT50.002.702.302.450.00-191335.84%
HAS240119P000525002023-05-19 11:15AM EDT52.503.052.903.100.00-153134.56%
HAS240119P000550002023-05-31 3:18PM EDT55.003.703.603.90-0.40-9.76%101,23633.46%
HAS240119P000575002023-06-01 11:06AM EDT57.504.604.404.80-0.40-8.00%116032.14%
HAS240119P000600002023-06-02 10:27AM EDT60.005.705.505.80-0.50-8.06%228530.59%
HAS240119P000625002023-06-01 10:25AM EDT62.507.406.407.100.00-114229.79%
HAS240119P000650002023-06-01 12:05PM EDT65.008.507.908.600.00-4229729.19%
HAS240119P000675002023-05-17 11:58AM EDT67.509.509.3010.300.00-819028.82%
HAS240119P000700002023-04-28 1:53PM EDT70.0012.5011.4012.600.00-110531.24%
HAS240119P000725002023-01-13 1:48PM EDT72.5012.6017.1018.000.00-141650.99%
HAS240119P000750002023-05-12 2:28PM EDT75.0015.2515.3017.000.00-23133.62%
HAS240119P000775002023-02-27 11:26AM EDT77.5021.2526.6028.600.00-62482.02%
HAS240119P000800002023-05-15 11:24AM EDT80.0018.6819.6021.500.00-13035.17%
HAS240119P000825002023-02-28 12:13PM EDT82.5027.0028.9032.800.00-11678.60%
HAS240119P000850002023-03-02 12:47PM EDT85.0030.9430.0033.900.00-131773.69%
HAS240119P000875002022-09-23 3:31PM EDT87.5021.3023.7024.600.00-1140.00%
HAS240119P000900002023-05-04 9:44AM EDT90.0030.4027.7032.400.00-9050.76%
HAS240119P000925002022-10-31 12:22PM EDT92.5028.7030.6033.000.00-1134.89%
HAS240119P000950002023-05-22 1:59PM EDT95.0034.8532.6037.200.00-2053.20%
HAS240119P000975002023-01-27 3:01PM EDT97.5039.3039.0043.200.00-3065.00%
HAS240119P001000002023-01-30 11:41AM EDT100.0041.8043.3047.700.00-1078.78%
HAS240119P001050002022-08-11 11:06AM EDT105.0027.8024.7027.600.00-1330.00%
HAS240119P001150002023-03-03 11:58AM EDT115.0059.9059.6063.900.00-1196.67%
HAS240119P001250002023-03-03 10:34AM EDT125.0069.1569.6074.000.00-10102.98%