Mercado abrirá em 2 h 30 min
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
70,40 +1,06 (+1,53%) OURO
2.046,40 0,00 (0,00%) Bitcoin USD
43.208,20 -12,47 (-0,03%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117C00022500 | 2023-11-22 2:50PM EST | 22.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAS250117C00025000 | 2023-11-27 1:41PM EST | 25.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS250117C00030000 | 2023-11-30 10:15AM EST | 30.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HAS250117C00032500 | 2023-12-01 2:27PM EST | 32.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS250117C00035000 | 2023-12-05 11:08AM EST | 35.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| HAS250117C00037500 | 2023-12-04 10:56AM EST | 37.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HAS250117C00040000 | 2023-12-07 10:23AM EST | 40.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS250117C00042500 | 2023-11-22 9:32AM EST | 42.50 | 8.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HAS250117C00045000 | 2023-12-07 1:33PM EST | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HAS250117C00047500 | 2023-12-04 1:30PM EST | 47.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAS250117C00050000 | 2023-12-07 10:54AM EST | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| HAS250117C00052500 | 2023-12-07 12:58PM EST | 52.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| HAS250117C00055000 | 2023-12-06 2:08PM EST | 55.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HAS250117C00057500 | 2023-12-05 11:24AM EST | 57.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| HAS250117C00060000 | 2023-12-04 11:18AM EST | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HAS250117C00062500 | 2023-12-04 9:47AM EST | 62.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS250117C00065000 | 2023-12-04 9:40AM EST | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HAS250117C00067500 | 2023-12-01 11:18AM EST | 67.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS250117C00070000 | 2023-12-05 11:19AM EST | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 6.25% |
| HAS250117C00072500 | 2023-12-04 9:31AM EST | 72.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS250117C00075000 | 2023-12-04 9:31AM EST | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS250117C00077500 | 2023-12-01 10:04AM EST | 77.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS250117C00080000 | 2023-12-04 9:47AM EST | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS250117C00082500 | 2023-11-13 12:37PM EST | 82.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS250117C00085000 | 2023-11-29 11:57AM EST | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| HAS250117C00087500 | 2023-09-29 11:25AM EST | 87.50 | 3.30 | 0.35 | 0.55 | 0.00 | - | 2 | 153 | 34.69% |
| HAS250117C00090000 | 2023-11-09 10:55AM EST | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS250117C00095000 | 2023-11-01 9:23AM EST | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| HAS250117C00100000 | 2023-11-17 10:42AM EST | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS250117C00105000 | 2023-10-02 10:24AM EST | 105.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 41.58% |
| HAS250117C00110000 | 2023-09-18 12:48PM EST | 110.00 | 0.95 | 0.40 | 0.60 | 0.00 | - | 1 | 43 | 44.97% |
| HAS250117C00115000 | 2023-04-06 1:42PM EST | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 54.79% |
| HAS250117C00120000 | 2023-10-31 2:46PM EST | 120.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 307 | 301 | 40.43% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00022500 | 2023-12-07 11:17AM EST | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HAS250117P00025000 | 2023-11-16 1:36PM EST | 25.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS250117P00027500 | 2023-09-18 10:42AM EST | 27.50 | 0.30 | 0.35 | 0.85 | 0.00 | - | 4 | 296 | 43.58% |
| HAS250117P00030000 | 2023-11-14 11:25AM EST | 30.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS250117P00032500 | 2023-11-15 9:40AM EST | 32.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS250117P00035000 | 2023-12-07 9:35AM EST | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HAS250117P00037500 | 2023-12-07 10:52AM EST | 37.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HAS250117P00040000 | 2023-12-07 12:17PM EST | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| HAS250117P00042500 | 2023-12-07 10:56AM EST | 42.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| HAS250117P00045000 | 2023-12-07 10:42AM EST | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HAS250117P00047500 | 2023-12-07 10:42AM EST | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HAS250117P00050000 | 2023-12-04 3:57PM EST | 50.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HAS250117P00052500 | 2023-11-27 10:00AM EST | 52.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| HAS250117P00055000 | 2023-12-07 10:22AM EST | 55.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS250117P00057500 | 2023-11-03 2:30PM EST | 57.50 | 13.85 | 12.60 | 12.90 | 0.00 | - | 4 | 217 | 34.82% |
| HAS250117P00060000 | 2023-12-07 10:13AM EST | 60.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| HAS250117P00062500 | 2023-11-01 9:24AM EST | 62.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| HAS250117P00065000 | 2023-12-07 2:37PM EST | 65.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAS250117P00067500 | 2023-12-07 3:09PM EST | 67.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HAS250117P00070000 | 2023-11-20 1:58PM EST | 70.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS250117P00072500 | 2023-09-28 10:14AM EST | 72.50 | 12.80 | 27.20 | 27.90 | 0.00 | - | 7 | 66 | 50.58% |
| HAS250117P00075000 | 2023-11-02 11:29AM EST | 75.00 | 28.70 | 26.40 | 27.70 | 0.00 | - | 1 | 12 | 35.74% |
| HAS250117P00077500 | 2023-10-24 2:15PM EST | 77.50 | 23.90 | 29.50 | 34.50 | 0.00 | - | 6 | 0 | 63.20% |
| HAS250117P00080000 | 2023-11-06 10:50AM EST | 80.00 | 33.77 | 30.00 | 35.00 | 0.00 | - | 9 | 0 | 54.20% |
| HAS250117P00082500 | 2023-10-24 1:28PM EST | 82.50 | 28.60 | 34.50 | 39.50 | 0.00 | - | 13 | 0 | 52.98% |
| HAS250117P00085000 | 2023-10-24 12:11PM EST | 85.00 | 31.10 | 37.00 | 42.00 | 0.00 | - | 11 | 0 | 54.63% |
| HAS250117P00087500 | 2023-11-03 8:37AM EST | 87.50 | 39.90 | 36.50 | 41.50 | 0.00 | - | 9 | 0 | 53.03% |
| HAS250117P00090000 | 2023-11-01 10:15AM EST | 90.00 | 44.47 | 39.00 | 44.00 | 0.00 | - | 9 | 0 | 54.52% |
| HAS250117P00095000 | 2023-09-26 10:29AM EST | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 53.09% |
| HAS250117P00100000 | 2023-09-01 2:57PM EST | 100.00 | 27.79 | 34.00 | 34.40 | 0.00 | - | 3 | 1 | 0.00% |
| HAS250117P00105000 | 2023-10-27 1:47PM EST | 105.00 | 59.63 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 62.31% |
| HAS250117P00110000 | 2023-10-27 1:47PM EST | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 64.56% |
© 2023 Yahoo. Todos os direitos reservados.