Mercado fechará em 3 h 18 min
BOVESPA
127.845,81 -342,53 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.732,61 -113,47 (-0,20%) PETROLEO CRU
78,49 -0,77 (-0,97%) OURO
2.371,00 +30,70 (+1,31%) Bitcoin USD
60.862,35 -1.546,64 (-2,48%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:42PM EDT. Mercado aberto.
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 | 2023-12-19 11:10AM EDT | 22.50 | 29.90 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| HAS250117C00025000 | 2024-04-29 3:27PM EDT | 25.00 | 39.12 | 33.40 | 37.30 | 0.00 | - | 47 | 11 | 61.23% |
| HAS250117C00030000 | 2024-04-30 10:58AM EDT | 30.00 | 33.51 | 29.20 | 32.40 | 0.00 | - | 5 | 10 | 60.16% |
| HAS250117C00032500 | 2024-02-13 10:30AM EDT | 32.50 | 16.30 | 20.50 | 23.20 | 0.00 | - | 2 | 88 | 0.00% |
| HAS250117C00035000 | 2024-04-26 2:32PM EDT | 35.00 | 30.10 | 24.20 | 27.50 | 0.00 | - | 1 | 286 | 69.92% |
| HAS250117C00037500 | 2024-04-16 12:47PM EDT | 37.50 | 19.00 | 22.20 | 25.00 | 0.00 | - | 5 | 41 | 63.24% |
| HAS250117C00040000 | 2024-04-17 3:29PM EDT | 40.00 | 16.05 | 20.40 | 21.20 | 0.00 | - | 1 | 151 | 43.85% |
| HAS250117C00042500 | 2024-05-02 3:53PM EDT | 42.50 | 19.80 | 18.50 | 19.00 | 0.00 | - | 10 | 110 | 41.93% |
| HAS250117C00045000 | 2024-04-22 10:17AM EDT | 45.00 | 12.50 | 15.60 | 16.70 | 0.00 | - | 10 | 146 | 38.70% |
| HAS250117C00047500 | 2024-04-24 9:31AM EDT | 47.50 | 16.60 | 14.40 | 14.70 | 0.00 | - | 2 | 413 | 37.60% |
| HAS250117C00050000 | 2024-05-08 9:47AM EDT | 50.00 | 13.38 | 12.50 | 12.70 | 0.00 | - | 1 | 2,604 | 35.83% |
| HAS250117C00052500 | 2024-05-10 11:11AM EDT | 52.50 | 11.00 | 10.70 | 11.00 | -3.60 | -24.66% | 1 | 338 | 35.35% |
| HAS250117C00055000 | 2024-04-30 2:01PM EDT | 55.00 | 10.70 | 9.00 | 9.30 | 0.00 | - | 1 | 491 | 34.10% |
| HAS250117C00057500 | 2024-05-03 11:16AM EDT | 57.50 | 8.77 | 7.60 | 7.90 | 0.00 | - | 25 | 581 | 33.77% |
| HAS250117C00060000 | 2024-05-08 2:40PM EDT | 60.00 | 7.50 | 6.30 | 6.50 | 0.00 | - | 20 | 1,041 | 32.68% |
| HAS250117C00062500 | 2024-05-09 1:49PM EDT | 62.50 | 5.80 | 5.20 | 5.40 | 0.00 | - | 16 | 825 | 32.39% |
| HAS250117C00065000 | 2024-05-10 10:50AM EDT | 65.00 | 4.40 | 4.20 | 4.30 | -0.40 | -8.33% | 3 | 572 | 31.37% |
| HAS250117C00067500 | 2024-05-09 3:21PM EDT | 67.50 | 3.90 | 3.30 | 3.50 | 0.00 | - | 2 | 145 | 31.18% |
| HAS250117C00070000 | 2024-05-08 10:31AM EDT | 70.00 | 3.20 | 2.65 | 2.80 | 0.00 | - | 50 | 3,503 | 30.86% |
| HAS250117C00072500 | 2024-05-09 1:52PM EDT | 72.50 | 2.45 | 2.10 | 2.20 | 0.00 | - | 41 | 427 | 30.45% |
| HAS250117C00075000 | 2024-05-09 12:37PM EDT | 75.00 | 1.96 | 1.65 | 1.75 | 0.00 | - | 1 | 2,145 | 30.35% |
| HAS250117C00077500 | 2024-05-07 10:28AM EDT | 77.50 | 1.77 | 1.30 | 1.45 | 0.00 | - | 1 | 97 | 30.75% |
| HAS250117C00080000 | 2024-05-09 3:41PM EDT | 80.00 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 1 | 127 | 30.69% |
| HAS250117C00082500 | 2023-11-13 1:37PM EDT | 82.50 | 0.47 | 0.70 | 0.85 | 0.00 | - | 2 | 169 | 30.09% |
| HAS250117C00085000 | 2024-05-08 9:47AM EDT | 85.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 164 | 30.98% |
| HAS250117C00087500 | 2024-04-24 9:30AM EDT | 87.50 | 0.85 | 0.50 | 0.60 | 0.00 | - | 3 | 153 | 31.06% |
| HAS250117C00090000 | 2024-04-30 3:50PM EDT | 90.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 3 | 325 | 31.42% |
| HAS250117C00095000 | 2024-04-10 12:30PM EDT | 95.00 | 0.35 | 0.25 | 0.35 | -0.01 | -2.78% | 1 | 40 | 32.08% |
| HAS250117C00100000 | 2024-04-29 12:43PM EDT | 100.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 68 | 34.82% |
| HAS250117C00105000 | 2023-10-02 11:24AM EDT | 105.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 39.97% |
| HAS250117C00110000 | 2024-04-25 12:22PM EDT | 110.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 42 | 40.67% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 54.65% |
| HAS250117C00120000 | 2024-04-25 3:52PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 301 | 40.28% |
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 | 2024-03-04 2:17PM EDT | 22.50 | 0.22 | 0.00 | 0.35 | 0.00 | - | 40 | 306 | 60.45% |
| HAS250117P00025000 | 2024-03-01 1:43PM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 16 | 344 | 57.91% |
| HAS250117P00027500 | 2024-04-24 9:30AM EDT | 27.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | 21 | 309 | 60.55% |
| HAS250117P00030000 | 2024-05-06 11:53AM EDT | 30.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 4 | 50 | 57.37% |
| HAS250117P00032500 | 2024-03-28 9:41AM EDT | 32.50 | 0.54 | 0.05 | 0.75 | 0.00 | - | 3 | 394 | 53.56% |
| HAS250117P00035000 | 2024-04-25 2:09PM EDT | 35.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1,972 | 43.65% |
| HAS250117P00037500 | 2024-04-25 9:45AM EDT | 37.50 | 0.40 | 0.25 | 1.35 | 0.00 | - | 1 | 426 | 51.10% |
| HAS250117P00040000 | 2024-04-24 12:26PM EDT | 40.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 12 | 504 | 36.89% |
| HAS250117P00042500 | 2024-05-07 3:23PM EDT | 42.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 2 | 876 | 35.03% |
| HAS250117P00045000 | 2024-05-09 11:33AM EDT | 45.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 2 | 4,981 | 33.72% |
| HAS250117P00047500 | 2024-05-06 10:37AM EDT | 47.50 | 1.45 | 1.45 | 1.55 | 0.00 | - | 1 | 527 | 32.58% |
| HAS250117P00050000 | 2024-05-09 11:22AM EDT | 50.00 | 1.85 | 1.95 | 2.05 | 0.00 | - | 54 | 1,966 | 31.46% |
| HAS250117P00052500 | 2024-05-09 11:33AM EDT | 52.50 | 2.45 | 2.60 | 2.70 | 0.00 | - | 47 | 2,762 | 30.55% |
| HAS250117P00055000 | 2024-04-25 12:30PM EDT | 55.00 | 2.88 | 3.40 | 3.60 | 0.00 | - | 5 | 639 | 30.27% |
| HAS250117P00057500 | 2024-04-24 11:01AM EDT | 57.50 | 3.50 | 4.40 | 4.50 | 0.00 | - | 2 | 221 | 29.13% |
| HAS250117P00060000 | 2024-05-03 9:55AM EDT | 60.00 | 5.02 | 5.50 | 5.70 | 0.00 | - | 20 | 467 | 28.70% |
| HAS250117P00062500 | 2024-04-24 10:24AM EDT | 62.50 | 5.20 | 6.80 | 7.00 | 0.00 | - | 10 | 342 | 27.94% |
| HAS250117P00065000 | 2024-05-03 11:15AM EDT | 65.00 | 7.90 | 8.20 | 8.50 | 0.00 | - | 8 | 664 | 27.34% |
| HAS250117P00067500 | 2024-04-24 3:29PM EDT | 67.50 | 7.90 | 9.90 | 10.10 | 0.00 | - | 1 | 134 | 26.42% |
| HAS250117P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 10.20 | 11.60 | 11.90 | 0.00 | - | 100 | 224 | 25.72% |
| HAS250117P00072500 | 2024-04-22 10:10AM EDT | 72.50 | 18.50 | 13.60 | 13.90 | 0.00 | - | 1 | 23 | 25.42% |
| HAS250117P00075000 | 2023-12-19 1:29PM EDT | 75.00 | 24.20 | 27.50 | 28.50 | 0.00 | - | 1 | 12 | 89.84% |
| HAS250117P00077500 | 2023-10-24 3:15PM EDT | 77.50 | 23.90 | 29.50 | 34.50 | 0.00 | - | 6 | 0 | 100.46% |
| HAS250117P00080000 | 2023-11-06 11:50AM EDT | 80.00 | 33.77 | 30.00 | 35.00 | 0.00 | - | 9 | 0 | 93.29% |
| HAS250117P00082500 | 2023-10-24 2:28PM EDT | 82.50 | 28.60 | 34.50 | 39.50 | 0.00 | - | 13 | 0 | 106.07% |
| HAS250117P00085000 | 2023-10-24 1:11PM EDT | 85.00 | 31.10 | 37.00 | 42.00 | 0.00 | - | 11 | 0 | 108.67% |
| HAS250117P00087500 | 2023-11-03 9:37AM EDT | 87.50 | 39.90 | 36.50 | 41.50 | 0.00 | - | 9 | 0 | 96.08% |
| HAS250117P00090000 | 2024-05-02 2:23PM EDT | 90.00 | 29.00 | 28.00 | 31.40 | 0.00 | - | 7 | 0 | 40.87% |
| HAS250117P00095000 | 2023-09-26 11:29AM EDT | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 106.87% |
| HAS250117P00100000 | 2023-09-01 3:57PM EDT | 100.00 | 27.79 | 34.00 | 34.40 | 0.00 | - | 3 | 1 | 0.00% |
| HAS250117P00105000 | 2023-10-27 2:47PM EDT | 105.00 | 59.63 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 123.26% |
| HAS250117P00110000 | 2023-10-27 2:47PM EDT | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 126.78% |
© 2024 Yahoo. Todos os direitos reservados.