Mercado abrirá em 2 h 30 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
48,71+0,86 (+1,81%)
No fechamento: 04:00PM EST
48,71 0,00 (0,00%)
Pré-Abertura: 04:55AM EST
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
HAS250117C000225002023-11-22 2:50PM EST22.5023.300.000.000.00--00.00%
HAS250117C000250002023-11-27 1:41PM EST25.0021.000.000.000.00-100.00%
HAS250117C000300002023-11-30 10:15AM EST30.0017.400.000.000.00-1100.00%
HAS250117C000325002023-12-01 2:27PM EST32.5017.100.000.000.00-300.00%
HAS250117C000350002023-12-05 11:08AM EST35.0015.050.000.000.00-9300.00%
HAS250117C000375002023-12-04 10:56AM EST37.5014.050.000.000.00-200.00%
HAS250117C000400002023-12-07 10:23AM EST40.0011.300.000.000.00-300.00%
HAS250117C000425002023-11-22 9:32AM EST42.508.210.000.000.00-3000.00%
HAS250117C000450002023-12-07 1:33PM EST45.009.000.000.000.00-1400.00%
HAS250117C000475002023-12-04 1:30PM EST47.508.000.000.000.00-600.00%
HAS250117C000500002023-12-07 10:54AM EST50.006.300.000.000.00-1000.78%
HAS250117C000525002023-12-07 12:58PM EST52.505.600.000.000.00-1501.56%
HAS250117C000550002023-12-06 2:08PM EST55.004.620.000.000.00-203.13%
HAS250117C000575002023-12-05 11:24AM EST57.503.900.000.000.00-14803.13%
HAS250117C000600002023-12-04 11:18AM EST60.003.700.000.000.00-406.25%
HAS250117C000625002023-12-04 9:47AM EST62.503.200.000.000.00-206.25%
HAS250117C000650002023-12-04 9:40AM EST65.002.600.000.000.00-306.25%
HAS250117C000675002023-12-01 11:18AM EST67.501.750.000.000.00-106.25%
HAS250117C000700002023-12-05 11:19AM EST70.001.600.000.000.00-3,00006.25%
HAS250117C000725002023-12-04 9:31AM EST72.501.450.000.000.00-206.25%
HAS250117C000750002023-12-04 9:31AM EST75.001.200.000.000.00-206.25%
HAS250117C000775002023-12-01 10:04AM EST77.500.850.000.000.00-2012.50%
HAS250117C000800002023-12-04 9:47AM EST80.001.000.000.000.00-2012.50%
HAS250117C000825002023-11-13 12:37PM EST82.500.470.000.000.00-2012.50%
HAS250117C000850002023-11-29 11:57AM EST85.000.500.000.000.00-25012.50%
HAS250117C000875002023-09-29 11:25AM EST87.503.300.350.550.00-215334.69%
HAS250117C000900002023-11-09 10:55AM EST90.000.350.000.000.00-1012.50%
HAS250117C000950002023-11-01 9:23AM EST95.000.450.000.000.00-14012.50%
HAS250117C001000002023-11-17 10:42AM EST100.000.250.000.000.00-1012.50%
HAS250117C001050002023-10-02 10:24AM EST105.001.110.050.500.00-21141.58%
HAS250117C001100002023-09-18 12:48PM EST110.000.950.400.600.00-14344.97%
HAS250117C001150002023-04-06 1:42PM EST115.000.400.002.550.00-41254.79%
HAS250117C001200002023-10-31 2:46PM EST120.000.120.000.200.00-30730140.43%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS250117P000225002023-12-07 11:17AM EST22.500.450.000.000.00-5012.50%
HAS250117P000250002023-11-16 1:36PM EST25.001.010.000.000.00-1012.50%
HAS250117P000275002023-09-18 10:42AM EST27.500.300.350.850.00-429643.58%
HAS250117P000300002023-11-14 11:25AM EST30.001.830.000.000.00-1012.50%
HAS250117P000325002023-11-15 9:40AM EST32.502.300.000.000.00-106.25%
HAS250117P000350002023-12-07 9:35AM EST35.002.500.000.000.00-406.25%
HAS250117P000375002023-12-07 10:52AM EST37.503.200.000.000.00-306.25%
HAS250117P000400002023-12-07 12:17PM EST40.003.900.000.000.00-1103.13%
HAS250117P000425002023-12-07 10:56AM EST42.504.900.000.000.00-8603.13%
HAS250117P000450002023-12-07 10:42AM EST45.006.000.000.000.00-101.56%
HAS250117P000475002023-12-07 10:42AM EST47.507.200.000.000.00-200.78%
HAS250117P000500002023-12-04 3:57PM EST50.007.890.000.000.00-1500.00%
HAS250117P000525002023-11-27 10:00AM EST52.5011.100.000.000.00-12400.00%
HAS250117P000550002023-12-07 10:22AM EST55.0011.600.000.000.00-100.00%
HAS250117P000575002023-11-03 2:30PM EST57.5013.8512.6012.900.00-421734.82%
HAS250117P000600002023-12-07 10:13AM EST60.0015.300.000.000.00-9300.00%
HAS250117P000625002023-11-01 9:24AM EST62.5018.600.000.000.00-12040.00%
HAS250117P000650002023-12-07 2:37PM EST65.0018.100.000.000.00-600.00%
HAS250117P000675002023-12-07 3:09PM EST67.5020.200.000.000.00-1300.00%
HAS250117P000700002023-11-20 1:58PM EST70.0025.500.000.000.00-100.00%
HAS250117P000725002023-09-28 10:14AM EST72.5012.8027.2027.900.00-76650.58%
HAS250117P000750002023-11-02 11:29AM EST75.0028.7026.4027.700.00-11235.74%
HAS250117P000775002023-10-24 2:15PM EST77.5023.9029.5034.500.00-6063.20%
HAS250117P000800002023-11-06 10:50AM EST80.0033.7730.0035.000.00-9054.20%
HAS250117P000825002023-10-24 1:28PM EST82.5028.6034.5039.500.00-13052.98%
HAS250117P000850002023-10-24 12:11PM EST85.0031.1037.0042.000.00-11054.63%
HAS250117P000875002023-11-03 8:37AM EST87.5039.9036.5041.500.00-9053.03%
HAS250117P000900002023-11-01 10:15AM EST90.0044.4739.0044.000.00-9054.52%
HAS250117P000950002023-09-26 10:29AM EST95.0029.6046.2048.400.00-33153.09%
HAS250117P001000002023-09-01 2:57PM EST100.0027.7934.0034.400.00-310.00%
HAS250117P001050002023-10-27 1:47PM EST105.0059.6356.5061.500.00-1162.31%
HAS250117P001100002023-10-27 1:47PM EST110.0064.5361.5066.500.00-1064.56%