Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
50,03+1,36 (+2,78%)
A partir de 03:14PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240621C000250002023-10-30 9:02AM EST25.0021.400.000.000.00--00.00%
HAS240621C000300002023-11-17 9:30AM EST30.0016.3019.5022.100.00-1272.17%
HAS240621C000325002023-11-20 1:58PM EST32.5013.2717.6018.800.00--460.64%
HAS240621C000350002023-12-20 9:40AM EST35.0017.0213.5016.000.00-21358.57%
HAS240621C000375002024-02-06 12:53PM EST37.5013.1012.8013.200.00--4444.53%
HAS240621C000400002024-02-09 10:01AM EST40.0011.8010.6010.900.00-239740.38%
HAS240621C000425002024-02-27 12:46PM EST42.509.018.608.80+1.21+15.51%1084638.09%
HAS240621C000450002024-02-26 3:28PM EST45.006.006.606.900.00-31,21436.40%
HAS240621C000475002024-02-27 2:41PM EST47.505.205.005.20+0.65+14.29%757134.74%
HAS240621C000500002024-02-27 2:55PM EST50.003.803.703.90+0.57+17.65%1091,10334.61%
HAS240621C000525002024-02-27 11:49AM EST52.502.872.602.75+0.67+30.45%663,15833.55%
HAS240621C000550002024-02-27 11:48AM EST55.001.831.751.90+0.33+22.00%8583533.03%
HAS240621C000575002024-02-27 2:38PM EST57.501.301.151.30-0.05-3.70%125332.91%
HAS240621C000600002024-02-27 12:29PM EST60.000.840.800.85+0.14+20.00%410,10132.54%
HAS240621C000625002024-01-30 11:31AM EST62.501.200.500.600.00-199033.23%
HAS240621C000650002024-02-13 3:39PM EST65.000.600.350.450.00-157534.38%
HAS240621C000675002024-02-13 10:08AM EST67.500.280.250.300.00-639034.47%
HAS240621C000700002024-02-13 3:29PM EST70.000.270.150.250.00-61,40536.18%
HAS240621C000725002024-01-10 10:01AM EST72.500.400.300.400.00-14743.07%
HAS240621C000800002024-01-03 2:18PM EST80.000.140.050.200.00-21345.02%
HAS240621C001000002023-11-22 11:09AM EST100.000.100.000.750.00-3767.97%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240621P000225002024-01-23 1:08PM EST22.500.090.000.100.00-1962.89%
HAS240621P000250002023-10-30 8:50AM EST25.000.400.000.000.00--225.00%
HAS240621P000275002023-10-26 8:48AM EST27.500.510.300.400.00--067.68%
HAS240621P000300002024-02-12 12:24PM EST30.000.200.000.750.00-1860.16%
HAS240621P000325002024-02-13 11:17AM EST32.500.350.000.750.00-179652.25%
HAS240621P000350002024-02-26 3:55PM EST35.000.300.200.300.00-572242.58%
HAS240621P000375002024-02-13 3:29PM EST37.500.450.350.45-0.25-35.71%558539.70%
HAS240621P000400002024-02-27 12:46PM EST40.000.650.650.75-0.15-18.75%1010,20738.33%
HAS240621P000425002024-02-27 10:51AM EST42.501.161.051.20-0.09-7.20%123137.13%
HAS240621P000450002024-02-27 2:08PM EST45.001.631.701.80-0.28-14.66%910,62735.62%
HAS240621P000475002024-02-27 1:14PM EST47.502.502.552.70+0.04+1.63%126435.01%
HAS240621P000500002024-02-27 11:29AM EST50.003.803.703.800.00-145833.96%
HAS240621P000525002024-02-26 3:27PM EST52.505.345.105.30-0.47-8.09%117334.24%
HAS240621P000550002024-02-26 10:20AM EST55.007.396.806.900.00-112433.28%
HAS240621P000575002024-02-27 10:52AM EST57.509.208.609.10+0.40+4.55%5028836.40%
HAS240621P000600002024-01-25 11:42AM EST60.0012.2010.7011.200.00-17137.26%
HAS240621P000625002024-02-05 10:45AM EST62.5014.9013.0013.200.00-53235.21%
HAS240621P000650002024-02-01 9:55AM EST65.0016.5015.3015.500.00-18435.84%
HAS240621P000675002023-12-19 1:15PM EST67.5016.6020.1022.100.00-3977.10%
HAS240621P000700002023-10-23 8:58AM EST70.0017.100.000.000.00-1560.00%
HAS240621P000750002024-01-31 1:13PM EST75.0024.8623.0027.000.00-3371.68%
HAS240621P000800002023-10-17 10:15AM EST80.0022.2034.5035.000.00--0108.36%
HAS240621P000900002023-12-11 2:51PM EST90.0040.3539.9044.500.00-1092.48%