HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS250117C000250002023-04-13 1:05PM EDT25.0027.8534.0038.500.00--172.29%
HAS250117C000300002023-05-23 3:42PM EDT30.0031.4029.7032.300.00-11250.24%
HAS250117C000325002023-04-14 10:08AM EDT32.5021.8827.8031.000.00-1554.54%
HAS250117C000350002023-04-27 9:42AM EDT35.0022.0025.4027.700.00-161444.19%
HAS250117C000400002023-04-27 10:58AM EDT40.0021.0020.9024.600.00-1446.67%
HAS250117C000450002023-03-23 10:21AM EDT45.0011.5010.6013.400.00-1170.00%
HAS250117C000475002023-04-28 9:30AM EDT47.5017.0016.4019.300.00-15243.23%
HAS250117C000500002023-05-03 2:38PM EDT50.0015.8015.2017.100.00-136139.92%
HAS250117C000525002023-05-16 11:01AM EDT52.5015.7013.7015.700.00-122439.62%
HAS250117C000550002023-04-27 10:03AM EDT55.009.7010.7014.400.00-122639.36%
HAS250117C000575002023-05-26 10:56AM EDT57.5010.9210.9013.50+0.82+8.12%27240.19%
HAS250117C000600002023-05-26 10:10AM EDT60.009.609.8012.500.00-176140.36%
HAS250117C000625002023-05-22 10:48AM EDT62.508.608.0011.400.00-7519039.94%
HAS250117C000650002023-05-26 10:05AM EDT65.007.557.7010.500.00-12539.93%
HAS250117C000675002023-05-23 2:14PM EDT67.507.606.809.500.00-6414039.38%
HAS250117C000700002023-05-23 12:26PM EDT70.005.805.406.900.00-4711533.41%
HAS250117C000725002023-05-23 12:26PM EDT72.505.204.406.300.00-171933.70%
HAS250117C000750002023-05-23 12:26PM EDT75.004.603.806.100.00-939835.12%
HAS250117C000775002023-05-24 1:33PM EDT77.504.102.005.100.00-28533.66%
HAS250117C000800002023-03-10 11:51AM EDT80.001.901.454.900.00-22734.75%
HAS250117C000825002023-05-24 2:24PM EDT82.503.301.305.900.00-496939.94%
HAS250117C000850002023-05-24 3:48PM EDT85.003.101.904.700.00-10613537.31%
HAS250117C000875002023-04-28 1:13PM EDT87.502.410.204.400.00-57637.71%
HAS250117C000900002023-04-20 10:26AM EDT90.001.000.954.700.00-12240.25%
HAS250117C000950002023-05-25 2:08PM EDT95.001.800.502.600.00-203634.40%
HAS250117C001000002023-05-15 10:15AM EDT100.001.650.802.100.00-14934.30%
HAS250117C001050002023-05-10 10:23AM EDT105.001.040.651.600.00-11233.67%
HAS250117C001100002023-05-08 2:32PM EDT110.000.850.401.450.00-24334.62%
HAS250117C001150002023-04-06 2:42PM EDT115.000.400.002.550.00-41242.38%
HAS250117C001200002023-05-12 12:07PM EDT120.000.600.154.500.00-43252.81%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS250117P000300002023-05-19 3:44PM EDT30.001.501.251.700.00-23748.87%
HAS250117P000325002023-02-09 1:58PM EDT32.502.641.505.900.00--2058.92%
HAS250117P000350002023-05-01 10:01AM EDT35.002.101.202.500.00-21045.90%
HAS250117P000375002023-04-27 2:40PM EDT37.502.700.804.900.00-1455.55%
HAS250117P000400002023-03-13 2:41PM EDT40.005.963.806.300.00-63151.33%
HAS250117P000425002023-04-28 12:46PM EDT42.503.991.854.300.00-129242.93%
HAS250117P000450002023-05-12 3:56PM EDT45.004.202.555.100.00-217142.29%
HAS250117P000475002023-05-08 2:23PM EDT47.505.103.605.700.00-130040.49%
HAS250117P000500002023-05-12 3:56PM EDT50.005.604.907.200.00-14623742.08%
HAS250117P000525002023-05-23 2:14PM EDT52.506.205.908.400.00-1055042.04%
HAS250117P000550002023-05-23 2:14PM EDT55.007.006.708.000.00-5236635.97%
HAS250117P000575002023-05-23 2:14PM EDT57.508.007.708.600.00-2514133.49%
HAS250117P000600002023-05-23 2:14PM EDT60.009.008.809.600.00-4525432.17%
HAS250117P000625002023-05-23 2:14PM EDT62.5010.208.5011.100.00-5011632.23%
HAS250117P000650002023-05-22 10:13AM EDT65.0012.0011.0013.100.00-14533.59%
HAS250117P000675002023-05-12 10:38AM EDT67.5013.4010.9015.500.00-1235.98%
HAS250117P000700002023-03-01 1:48PM EDT70.0018.3517.1022.000.00-2351.44%
HAS250117P000725002023-02-01 10:30AM EDT72.5018.300.000.000.00-2280.00%
HAS250117P000750002023-05-12 2:28PM EDT75.0017.9515.5019.900.00-2732.61%
HAS250117P000800002022-10-18 12:29PM EDT80.0019.9123.5028.500.00--248.39%
HAS250117P000900002023-05-05 9:48AM EDT90.0030.2028.7032.600.00-91433.84%
HAS250117P000950002022-12-02 4:37PM EDT95.0032.6033.0038.000.00-6638.06%
HAS250117P001000002023-01-27 3:01PM EDT100.0042.0541.5045.500.00-3350.05%