Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.961,73 -433,89 (-0,68%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240621C00025000 | 2023-10-30 10:02AM EDT | 25.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAS240621C00030000 | 2023-11-17 10:30AM EDT | 30.00 | 16.30 | 19.50 | 22.10 | 0.00 | - | 1 | 2 | 0.00% |
| HAS240621C00032500 | 2023-11-20 2:58PM EDT | 32.50 | 13.27 | 17.60 | 18.80 | 0.00 | - | - | 4 | 0.00% |
| HAS240621C00035000 | 2023-12-20 10:40AM EDT | 35.00 | 17.02 | 13.50 | 16.00 | 0.00 | - | 2 | 13 | 0.00% |
| HAS240621C00037500 | 2024-02-06 1:53PM EDT | 37.50 | 13.10 | 13.70 | 15.50 | 0.00 | - | - | 44 | 0.00% |
| HAS240621C00040000 | 2024-02-09 11:01AM EDT | 40.00 | 11.80 | 10.90 | 12.60 | 0.00 | - | 2 | 397 | 0.00% |
| HAS240621C00042500 | 2024-04-24 9:36AM EDT | 42.50 | 22.40 | 21.00 | 22.30 | 0.00 | - | 2 | 829 | 67.09% |
| HAS240621C00045000 | 2024-04-24 10:17AM EDT | 45.00 | 20.40 | 18.20 | 21.80 | 0.00 | - | 1 | 1,212 | 66.36% |
| HAS240621C00047500 | 2024-04-01 10:16AM EDT | 47.50 | 9.35 | 16.40 | 18.50 | 0.00 | - | 1 | 574 | 56.89% |
| HAS240621C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 14.75 | 13.70 | 15.90 | -0.50 | -3.28% | 24 | 1,082 | 69.14% |
| HAS240621C00052500 | 2024-04-26 3:54PM EDT | 52.50 | 12.30 | 10.00 | 12.40 | -0.50 | -3.91% | 24 | 3,118 | 40.63% |
| HAS240621C00055000 | 2024-04-25 3:56PM EDT | 55.00 | 9.67 | 7.80 | 11.00 | -0.38 | -3.78% | 11 | 1,177 | 52.34% |
| HAS240621C00057500 | 2024-04-26 3:33PM EDT | 57.50 | 7.58 | 6.10 | 9.60 | -0.12 | -1.56% | 1 | 846 | 57.01% |
| HAS240621C00060000 | 2024-04-26 2:31PM EDT | 60.00 | 5.37 | 5.30 | 7.50 | -0.34 | -5.95% | 18 | 3,354 | 50.98% |
| HAS240621C00062500 | 2024-04-26 3:50PM EDT | 62.50 | 3.90 | 3.60 | 4.00 | -0.28 | -6.70% | 37 | 156 | 29.35% |
| HAS240621C00065000 | 2024-04-26 3:45PM EDT | 65.00 | 2.45 | 2.35 | 2.65 | -0.25 | -9.26% | 212 | 457 | 28.76% |
| HAS240621C00067500 | 2024-04-26 2:13PM EDT | 67.50 | 1.50 | 1.45 | 1.55 | 0.00 | - | 136 | 871 | 27.25% |
| HAS240621C00070000 | 2024-04-26 1:46PM EDT | 70.00 | 0.85 | 0.85 | 0.90 | -0.20 | -19.05% | 34 | 1,120 | 27.17% |
| HAS240621C00072500 | 2024-04-26 3:32PM EDT | 72.50 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 3 | 96 | 28.08% |
| HAS240621C00080000 | 2024-04-24 3:19PM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 46.41% |
| HAS240621C00100000 | 2023-11-22 12:09PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 65.87% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240621P00022500 | 2024-01-23 2:08PM EDT | 22.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 113.67% |
| HAS240621P00025000 | 2023-10-30 9:50AM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HAS240621P00027500 | 2023-10-26 9:48AM EDT | 27.50 | 0.51 | 0.30 | 0.40 | 0.00 | - | - | 0 | 126.17% |
| HAS240621P00030000 | 2024-04-23 2:20PM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 116.11% |
| HAS240621P00032500 | 2024-02-13 12:17PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 796 | 105.37% |
| HAS240621P00035000 | 2024-04-24 3:44PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 38 | 729 | 95.41% |
| HAS240621P00037500 | 2024-04-24 12:01PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 582 | 86.04% |
| HAS240621P00040000 | 2024-04-24 11:16AM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 12 | 10,111 | 62.89% |
| HAS240621P00042500 | 2024-04-24 9:58AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 382 | 69.04% |
| HAS240621P00045000 | 2024-04-25 3:52PM EDT | 45.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 6 | 10,684 | 53.61% |
| HAS240621P00047500 | 2024-04-24 9:37AM EDT | 47.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 347 | 54.39% |
| HAS240621P00050000 | 2024-04-22 12:23PM EDT | 50.00 | 1.25 | 0.10 | 0.25 | 0.00 | - | 5 | 695 | 42.14% |
| HAS240621P00052500 | 2024-04-25 9:31AM EDT | 52.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 529 | 37.11% |
| HAS240621P00055000 | 2024-04-24 1:27PM EDT | 55.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 20 | 1,122 | 32.86% |
| HAS240621P00057500 | 2024-04-25 9:51AM EDT | 57.50 | 0.95 | 0.55 | 0.70 | 0.00 | - | 3 | 382 | 31.23% |
| HAS240621P00060000 | 2024-04-26 2:13PM EDT | 60.00 | 1.15 | 1.05 | 1.20 | +0.05 | +4.55% | 98 | 98 | 29.88% |
| HAS240621P00062500 | 2024-04-26 1:46PM EDT | 62.50 | 2.00 | 1.85 | 2.10 | +0.20 | +11.11% | 18 | 58 | 30.08% |
| HAS240621P00065000 | 2024-04-26 2:34PM EDT | 65.00 | 3.20 | 3.00 | 3.30 | +0.20 | +6.67% | 49 | 106 | 29.96% |
| HAS240621P00067500 | 2024-04-26 10:03AM EDT | 67.50 | 5.00 | 3.50 | 6.50 | -11.60 | -69.88% | 1 | 9 | 46.97% |
| HAS240621P00070000 | 2024-04-24 1:17PM EDT | 70.00 | 6.70 | 6.00 | 6.80 | +0.60 | +9.84% | 2 | 56 | 31.74% |
| HAS240621P00075000 | 2024-04-05 1:39PM EDT | 75.00 | 19.66 | 10.80 | 13.50 | 0.00 | - | 3 | 2 | 64.67% |
| HAS240621P00080000 | 2023-10-17 11:15AM EDT | 80.00 | 22.20 | 34.50 | 35.00 | 0.00 | - | - | 0 | 242.33% |
| HAS240621P00090000 | 2023-12-11 3:51PM EDT | 90.00 | 40.35 | 39.90 | 44.50 | 0.00 | - | 1 | 0 | 239.05% |
© 2024 Yahoo. Todos os direitos reservados.