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
63.457,08 +669,34 (+1,07%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240719C00035000 | 2023-12-01 10:32AM EDT | 35.00 | 12.30 | 16.20 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAS240719C00040000 | 2024-02-15 10:45AM EDT | 40.00 | 13.50 | 12.40 | 14.60 | 0.00 | - | 2 | 390 | 0.00% |
| HAS240719C00042500 | 2024-02-20 2:33PM EDT | 42.50 | 9.65 | 14.00 | 14.30 | 0.00 | - | 4 | 733 | 0.00% |
| HAS240719C00045000 | 2024-04-04 11:47AM EDT | 45.00 | 12.30 | 19.10 | 21.60 | 0.00 | - | 456 | 760 | 62.45% |
| HAS240719C00047500 | 2024-04-22 9:55AM EDT | 47.50 | 9.05 | 16.30 | 17.90 | 0.00 | - | 1 | 127 | 56.10% |
| HAS240719C00050000 | 2024-04-25 10:33AM EDT | 50.00 | 14.60 | 14.20 | 15.50 | 0.00 | - | 4 | 809 | 50.66% |
| HAS240719C00052500 | 2024-04-18 10:12AM EDT | 52.50 | 5.10 | 11.50 | 13.90 | 0.00 | - | 10 | 1,438 | 55.62% |
| HAS240719C00055000 | 2024-04-26 3:36PM EDT | 55.00 | 10.19 | 9.40 | 11.40 | -0.11 | -1.07% | 1 | 1,668 | 47.66% |
| HAS240719C00057500 | 2024-04-24 12:28PM EDT | 57.50 | 9.10 | 7.80 | 8.20 | 0.00 | - | 5 | 802 | 32.13% |
| HAS240719C00060000 | 2024-04-24 12:07PM EDT | 60.00 | 6.45 | 5.90 | 8.10 | 0.00 | - | 22 | 208 | 47.27% |
| HAS240719C00062500 | 2024-04-26 1:01PM EDT | 62.50 | 4.47 | 4.30 | 4.50 | -0.33 | -6.88% | 55 | 151 | 28.37% |
| HAS240719C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 3.20 | 1.85 | 3.20 | -0.20 | -5.88% | 162 | 352 | 28.10% |
| HAS240719C00070000 | 2024-04-26 3:43PM EDT | 70.00 | 1.30 | 1.25 | 1.40 | -0.35 | -21.21% | 9 | 68 | 27.32% |
| HAS240719C00075000 | 2024-04-26 3:33PM EDT | 75.00 | 0.50 | 0.45 | 0.60 | -0.12 | -19.35% | 5 | 15 | 28.05% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240719P00025000 | 2024-02-14 10:30AM EDT | 25.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 146.19% |
| HAS240719P00027500 | 2024-04-05 2:28PM EDT | 27.50 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 118.85% |
| HAS240719P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 4 | 14 | 122.12% |
| HAS240719P00032500 | 2024-04-23 1:34PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 86.52% |
| HAS240719P00035000 | 2024-03-11 2:38PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 78.32% |
| HAS240719P00037500 | 2024-03-05 11:49AM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 25.00% |
| HAS240719P00040000 | 2024-04-24 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,110 | 25.00% |
| HAS240719P00042500 | 2024-04-04 9:44AM EDT | 42.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1,307 | 56.74% |
| HAS240719P00045000 | 2024-04-19 2:03PM EDT | 45.00 | 0.75 | 0.05 | 0.70 | 0.00 | - | 1 | 256 | 50.20% |
| HAS240719P00047500 | 2024-04-24 1:07PM EDT | 47.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 461 | 52.69% |
| HAS240719P00050000 | 2024-04-24 9:35AM EDT | 50.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 25 | 248 | 36.08% |
| HAS240719P00052500 | 2024-04-24 11:35AM EDT | 52.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 449 | 32.76% |
| HAS240719P00055000 | 2024-04-25 3:41PM EDT | 55.00 | 0.65 | 0.50 | 0.60 | +0.10 | +18.18% | 6 | 164 | 30.47% |
| HAS240719P00057500 | 2024-04-26 10:28AM EDT | 57.50 | 1.05 | 0.85 | 1.00 | 0.00 | - | 17 | 453 | 29.44% |
| HAS240719P00060000 | 2024-04-26 1:33PM EDT | 60.00 | 1.50 | 0.40 | 1.55 | -0.05 | -3.23% | 39 | 198 | 28.05% |
| HAS240719P00062500 | 2024-04-26 2:24PM EDT | 62.50 | 2.30 | 2.25 | 4.20 | +0.03 | +1.32% | 250 | 107 | 42.52% |
| HAS240719P00065000 | 2024-04-26 1:23PM EDT | 65.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 12 | 125 | 27.87% |
| HAS240719P00070000 | 2024-04-24 2:54PM EDT | 70.00 | 6.70 | 6.70 | 8.90 | 0.00 | - | 4 | 28 | 44.80% |
© 2024 Yahoo. Todos os direitos reservados.