Mercado fechado
BOVESPA
126.538,32 +806,87 (+0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.359,00 +138,51 (+0,27%) PETROLEO CRU
76,58 +1,72 (+2,30%) OURO
2.041,60 +29,20 (+1,45%) Bitcoin USD
37.999,07 +998,95 (+2,70%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240419C00035000 | 2023-11-16 10:46AM EST | 35.00 | 11.40 | 11.50 | 12.30 | 0.00 | - | 5 | 3 | 53.10% |
| HAS240419C00037500 | 2023-11-24 12:57PM EST | 37.50 | 9.85 | 9.40 | 9.80 | 0.00 | - | 14 | 20 | 44.09% |
| HAS240419C00040000 | 2023-11-27 2:08PM EST | 40.00 | 7.40 | 7.50 | 7.90 | 0.00 | - | 28 | 82 | 41.87% |
| HAS240419C00042500 | 2023-11-24 12:57PM EST | 42.50 | 6.25 | 5.70 | 6.30 | 0.00 | - | 31 | 79 | 40.97% |
| HAS240419C00045000 | 2023-11-27 9:30AM EST | 45.00 | 4.80 | 4.40 | 4.60 | 0.00 | - | 1 | 1,028 | 37.35% |
| HAS240419C00047500 | 2023-11-28 3:41PM EST | 47.50 | 3.30 | 3.20 | 3.40 | +0.16 | +5.10% | 4 | 2,330 | 36.34% |
| HAS240419C00050000 | 2023-11-28 3:28PM EST | 50.00 | 2.35 | 2.25 | 2.45 | +0.14 | +6.33% | 9 | 289 | 35.57% |
| HAS240419C00052500 | 2023-11-17 11:21AM EST | 52.50 | 1.60 | 1.35 | 1.75 | 0.00 | - | 20 | 64 | 35.25% |
| HAS240419C00055000 | 2023-11-28 9:49AM EST | 55.00 | 1.00 | 1.10 | 1.20 | -0.10 | -9.09% | 5 | 135 | 34.69% |
| HAS240419C00057500 | 2023-11-27 10:22AM EST | 57.50 | 0.72 | 0.75 | 0.85 | 0.00 | - | 1 | 96 | 34.86% |
| HAS240419C00060000 | 2023-11-28 3:49PM EST | 60.00 | 0.60 | 0.50 | 0.65 | +0.03 | +5.26% | 1,230 | 282 | 35.89% |
| HAS240419C00062500 | 2023-11-17 2:35PM EST | 62.50 | 0.42 | 0.35 | 0.45 | 0.00 | - | 2 | 208 | 35.84% |
| HAS240419C00065000 | 2023-11-06 9:39AM EST | 65.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 10 | 91 | 36.82% |
| HAS240419C00067500 | 2023-11-22 10:14AM EST | 67.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 68 | 37.06% |
| HAS240419C00070000 | 2023-11-13 11:10AM EST | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 791 | 50.71% |
| HAS240419C00072500 | 2023-11-06 2:39PM EST | 72.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 1,860 | 50.73% |
| HAS240419C00075000 | 2023-11-27 9:45AM EST | 75.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 2 | 22 | 54.39% |
| HAS240419C00077500 | 2023-10-25 9:07AM EST | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HAS240419C00080000 | 2023-10-24 11:51AM EST | 80.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 42.19% |
| HAS240419C00085000 | 2023-10-16 8:30AM EST | 85.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 276 | 45.90% |
| HAS240419C00090000 | 2023-09-14 2:24PM EST | 90.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 57.72% |
| HAS240419C00095000 | 2023-09-14 9:32AM EST | 95.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | - | 2 | 59.28% |
| HAS240419C00100000 | 2023-08-28 12:03PM EST | 100.00 | 0.68 | 0.10 | 0.40 | 0.00 | - | - | 1 | 63.57% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240419P00022500 | 2023-11-20 9:30AM EST | 22.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 62.50% |
| HAS240419P00030000 | 2023-10-27 2:29PM EST | 30.00 | 0.62 | 0.20 | 0.40 | 0.00 | - | 4 | 3 | 47.75% |
| HAS240419P00032500 | 2023-11-28 11:46AM EST | 32.50 | 0.47 | 0.40 | 0.50 | -0.01 | -2.08% | 1 | 7 | 42.77% |
| HAS240419P00035000 | 2023-11-20 1:21PM EST | 35.00 | 0.92 | 0.65 | 0.80 | 0.00 | - | 2 | 1,294 | 41.07% |
| HAS240419P00037500 | 2023-11-28 11:46AM EST | 37.50 | 1.09 | 1.05 | 1.20 | -0.11 | -9.17% | 1 | 185 | 39.06% |
| HAS240419P00040000 | 2023-11-27 3:02PM EST | 40.00 | 1.85 | 1.55 | 1.75 | 0.00 | - | 71 | 505 | 37.11% |
| HAS240419P00042500 | 2023-11-27 12:26PM EST | 42.50 | 2.60 | 2.35 | 2.65 | 0.00 | - | 4 | 55 | 36.79% |
| HAS240419P00045000 | 2023-11-28 12:23PM EST | 45.00 | 3.50 | 3.30 | 3.60 | +0.10 | +2.94% | 18 | 495 | 34.79% |
| HAS240419P00047500 | 2023-11-24 10:16AM EST | 47.50 | 4.70 | 4.70 | 5.00 | 0.00 | - | 16 | 89 | 34.69% |
| HAS240419P00050000 | 2023-11-20 12:03PM EST | 50.00 | 7.25 | 6.20 | 6.50 | 0.00 | - | 1 | 165 | 33.40% |
| HAS240419P00052500 | 2023-10-27 9:07AM EST | 52.50 | 8.20 | 7.70 | 8.00 | 0.00 | - | 1 | 0 | 29.71% |
| HAS240419P00055000 | 2023-10-23 11:04AM EST | 55.00 | 5.50 | 10.10 | 10.30 | 0.00 | - | 8 | 33 | 32.50% |
| HAS240419P00057500 | 2023-10-26 8:46AM EST | 57.50 | 11.30 | 11.70 | 12.10 | 0.00 | - | 7 | 0 | 26.17% |
| HAS240419P00060000 | 2023-11-02 10:50AM EST | 60.00 | 14.00 | 14.50 | 15.60 | 0.00 | - | 30 | 99 | 44.95% |
| HAS240419P00062500 | 2023-10-26 8:46AM EST | 62.50 | 15.60 | 16.20 | 17.30 | 0.00 | - | 5 | 0 | 37.06% |
| HAS240419P00065000 | 2023-11-22 2:33PM EST | 65.00 | 19.60 | 18.10 | 20.60 | 0.00 | - | 1 | 23 | 52.64% |
| HAS240419P00067500 | 2023-10-23 12:45PM EST | 67.50 | 14.04 | 21.70 | 22.00 | 0.00 | - | 1 | 2 | 35.89% |
| HAS240419P00070000 | 2023-11-21 2:29PM EST | 70.00 | 24.70 | 23.00 | 25.70 | 0.00 | - | 120 | 130 | 60.72% |
| HAS240419P00072500 | 2023-10-24 2:20PM EST | 72.50 | 18.40 | 25.00 | 28.70 | 0.00 | - | 9 | 0 | 70.29% |
| HAS240419P00075000 | 2023-10-24 10:44AM EST | 75.00 | 21.00 | 27.00 | 30.90 | 0.00 | - | 7 | 0 | 69.51% |
| HAS240419P00077500 | 2023-10-02 8:52AM EST | 77.50 | 13.80 | 30.90 | 32.00 | 0.00 | - | - | 0 | 45.51% |
| HAS240419P00080000 | 2023-10-23 2:56PM EST | 80.00 | 26.60 | 32.00 | 36.70 | 0.00 | - | - | 3 | 85.21% |
| HAS240419P00085000 | 2023-09-28 11:56AM EST | 85.00 | 20.30 | 39.20 | 40.50 | 0.00 | - | 4 | 62 | 61.96% |
| HAS240419P00090000 | 2023-09-05 9:08AM EST | 90.00 | 18.40 | 29.90 | 30.50 | 0.00 | - | 5 | 5 | 0.00% |
| HAS240419P00095000 | 2023-08-25 1:27PM EST | 95.00 | 25.36 | 29.60 | 30.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.