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
63.441,71 +613,61 (+0,98%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS241018C00040000 | 2024-03-08 3:22PM EDT | 40.00 | 12.80 | 16.00 | 18.90 | 0.00 | - | 4 | 4 | 0.00% |
| HAS241018C00042500 | 2024-04-23 10:32AM EDT | 42.50 | 15.00 | 20.40 | 23.60 | 0.00 | - | 1 | 2 | 58.40% |
| HAS241018C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 11.50 | 19.10 | 20.20 | 0.00 | - | 7 | 13 | 40.92% |
| HAS241018C00047500 | 2024-04-18 9:52AM EDT | 47.50 | 9.71 | 17.30 | 18.50 | 0.00 | - | 53 | 53 | 45.65% |
| HAS241018C00050000 | 2024-04-15 11:25AM EDT | 50.00 | 8.90 | 15.20 | 17.30 | 0.00 | - | 5 | 38 | 51.84% |
| HAS241018C00052500 | 2024-04-05 11:18AM EDT | 52.50 | 7.86 | 13.10 | 13.60 | 0.00 | - | 2 | 3 | 35.79% |
| HAS241018C00055000 | 2024-04-24 3:43PM EDT | 55.00 | 11.96 | 10.00 | 13.50 | 0.00 | - | 1 | 160 | 48.18% |
| HAS241018C00057500 | 2024-04-24 12:17PM EDT | 57.50 | 9.70 | 9.40 | 11.70 | 0.00 | - | 7 | 31 | 46.19% |
| HAS241018C00060000 | 2024-04-24 3:44PM EDT | 60.00 | 8.40 | 7.80 | 8.20 | 0.00 | - | 19 | 305 | 33.25% |
| HAS241018C00062500 | 2024-04-26 11:23AM EDT | 62.50 | 6.30 | 4.40 | 6.60 | -0.50 | -7.35% | 3 | 136 | 31.85% |
| HAS241018C00065000 | 2024-04-26 3:32PM EDT | 65.00 | 5.27 | 5.10 | 5.40 | -0.23 | -4.18% | 39 | 127 | 31.80% |
| HAS241018C00070000 | 2024-04-25 2:58PM EDT | 70.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 15 | 571 | 31.10% |
| HAS241018C00075000 | 2024-04-25 1:55PM EDT | 75.00 | 2.00 | 0.40 | 2.05 | 0.00 | - | 8 | 131 | 30.69% |
| HAS241018C00085000 | 2024-04-25 10:18AM EDT | 85.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 31.76% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS241018P00027500 | 2024-02-26 4:14PM EDT | 27.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 93.07% |
| HAS241018P00032500 | 2024-02-16 12:39PM EDT | 32.50 | 0.65 | 0.40 | 1.95 | 0.00 | - | 3 | 3 | 78.25% |
| HAS241018P00035000 | 2024-03-04 10:46AM EDT | 35.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 2 | 56 | 55.57% |
| HAS241018P00037500 | 2024-03-12 2:30PM EDT | 37.50 | 0.98 | 0.50 | 0.60 | 0.00 | - | 5 | 5 | 53.13% |
| HAS241018P00040000 | 2024-04-08 1:06PM EDT | 40.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 1 | 67 | 48.83% |
| HAS241018P00042500 | 2024-04-25 2:46PM EDT | 42.50 | 0.30 | 0.10 | 0.70 | 0.00 | - | 2 | 29 | 45.48% |
| HAS241018P00045000 | 2024-04-25 1:34PM EDT | 45.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 1 | 93 | 36.18% |
| HAS241018P00047500 | 2024-04-12 10:22AM EDT | 47.50 | 2.20 | 0.55 | 0.65 | 0.00 | - | 1 | 27 | 34.96% |
| HAS241018P00050000 | 2024-04-25 3:40PM EDT | 50.00 | 0.88 | 0.85 | 0.95 | 0.00 | - | 1 | 38 | 34.11% |
| HAS241018P00052500 | 2024-04-26 10:04AM EDT | 52.50 | 1.35 | 1.20 | 1.30 | -2.65 | -66.25% | 15 | 51 | 32.79% |
| HAS241018P00055000 | 2024-03-20 1:11PM EDT | 55.00 | 5.90 | 5.10 | 5.30 | 0.00 | - | - | 5 | 56.19% |
| HAS241018P00057500 | 2024-04-24 9:30AM EDT | 57.50 | 2.25 | 2.35 | 3.80 | 0.00 | - | 2 | 9 | 40.17% |
| HAS241018P00060000 | 2024-04-16 12:45PM EDT | 60.00 | 8.00 | 3.10 | 3.40 | 0.00 | - | 18 | 27 | 31.23% |
| HAS241018P00062500 | 2024-04-25 10:53AM EDT | 62.50 | 4.40 | 4.10 | 4.40 | 0.00 | - | 1 | 16 | 30.53% |
| HAS241018P00065000 | 2024-04-25 11:00AM EDT | 65.00 | 5.30 | 5.30 | 5.70 | 0.00 | - | 1 | 3 | 30.52% |
| HAS241018P00070000 | 2024-04-22 10:21AM EDT | 70.00 | 15.60 | 7.80 | 8.70 | 0.00 | - | 11 | 15 | 29.77% |
© 2024 Yahoo. Todos os direitos reservados.