HAS - Hasbro, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117C00025000 | 2023-04-13 1:05PM EDT | 25.00 | 27.85 | 34.00 | 38.50 | 0.00 | - | - | 1 | 72.29% |
| HAS250117C00030000 | 2023-05-23 3:42PM EDT | 30.00 | 31.40 | 29.70 | 32.30 | 0.00 | - | 1 | 12 | 50.24% |
| HAS250117C00032500 | 2023-04-14 10:08AM EDT | 32.50 | 21.88 | 27.80 | 31.00 | 0.00 | - | 1 | 5 | 54.54% |
| HAS250117C00035000 | 2023-04-27 9:42AM EDT | 35.00 | 22.00 | 25.40 | 27.70 | 0.00 | - | 16 | 14 | 44.19% |
| HAS250117C00040000 | 2023-04-27 10:58AM EDT | 40.00 | 21.00 | 20.90 | 24.60 | 0.00 | - | 1 | 4 | 46.67% |
| HAS250117C00045000 | 2023-03-23 10:21AM EDT | 45.00 | 11.50 | 10.60 | 13.40 | 0.00 | - | 1 | 17 | 0.00% |
| HAS250117C00047500 | 2023-04-28 9:30AM EDT | 47.50 | 17.00 | 16.40 | 19.30 | 0.00 | - | 1 | 52 | 43.23% |
| HAS250117C00050000 | 2023-05-03 2:38PM EDT | 50.00 | 15.80 | 15.20 | 17.10 | 0.00 | - | 1 | 361 | 39.92% |
| HAS250117C00052500 | 2023-05-16 11:01AM EDT | 52.50 | 15.70 | 13.70 | 15.70 | 0.00 | - | 1 | 224 | 39.62% |
| HAS250117C00055000 | 2023-04-27 10:03AM EDT | 55.00 | 9.70 | 10.70 | 14.40 | 0.00 | - | 1 | 226 | 39.36% |
| HAS250117C00057500 | 2023-05-26 10:56AM EDT | 57.50 | 10.92 | 10.90 | 13.50 | +0.82 | +8.12% | 2 | 72 | 40.19% |
| HAS250117C00060000 | 2023-05-26 10:10AM EDT | 60.00 | 9.60 | 9.80 | 12.50 | 0.00 | - | 1 | 761 | 40.36% |
| HAS250117C00062500 | 2023-05-22 10:48AM EDT | 62.50 | 8.60 | 8.00 | 11.40 | 0.00 | - | 75 | 190 | 39.94% |
| HAS250117C00065000 | 2023-05-26 10:05AM EDT | 65.00 | 7.55 | 7.70 | 10.50 | 0.00 | - | 1 | 25 | 39.93% |
| HAS250117C00067500 | 2023-05-23 2:14PM EDT | 67.50 | 7.60 | 6.80 | 9.50 | 0.00 | - | 64 | 140 | 39.38% |
| HAS250117C00070000 | 2023-05-23 12:26PM EDT | 70.00 | 5.80 | 5.40 | 6.90 | 0.00 | - | 47 | 115 | 33.41% |
| HAS250117C00072500 | 2023-05-23 12:26PM EDT | 72.50 | 5.20 | 4.40 | 6.30 | 0.00 | - | 17 | 19 | 33.70% |
| HAS250117C00075000 | 2023-05-23 12:26PM EDT | 75.00 | 4.60 | 3.80 | 6.10 | 0.00 | - | 93 | 98 | 35.12% |
| HAS250117C00077500 | 2023-05-24 1:33PM EDT | 77.50 | 4.10 | 2.00 | 5.10 | 0.00 | - | 2 | 85 | 33.66% |
| HAS250117C00080000 | 2023-03-10 11:51AM EDT | 80.00 | 1.90 | 1.45 | 4.90 | 0.00 | - | 2 | 27 | 34.75% |
| HAS250117C00082500 | 2023-05-24 2:24PM EDT | 82.50 | 3.30 | 1.30 | 5.90 | 0.00 | - | 49 | 69 | 39.94% |
| HAS250117C00085000 | 2023-05-24 3:48PM EDT | 85.00 | 3.10 | 1.90 | 4.70 | 0.00 | - | 106 | 135 | 37.31% |
| HAS250117C00087500 | 2023-04-28 1:13PM EDT | 87.50 | 2.41 | 0.20 | 4.40 | 0.00 | - | 5 | 76 | 37.71% |
| HAS250117C00090000 | 2023-04-20 10:26AM EDT | 90.00 | 1.00 | 0.95 | 4.70 | 0.00 | - | 1 | 22 | 40.25% |
| HAS250117C00095000 | 2023-05-25 2:08PM EDT | 95.00 | 1.80 | 0.50 | 2.60 | 0.00 | - | 20 | 36 | 34.40% |
| HAS250117C00100000 | 2023-05-15 10:15AM EDT | 100.00 | 1.65 | 0.80 | 2.10 | 0.00 | - | 1 | 49 | 34.30% |
| HAS250117C00105000 | 2023-05-10 10:23AM EDT | 105.00 | 1.04 | 0.65 | 1.60 | 0.00 | - | 1 | 12 | 33.67% |
| HAS250117C00110000 | 2023-05-08 2:32PM EDT | 110.00 | 0.85 | 0.40 | 1.45 | 0.00 | - | 2 | 43 | 34.62% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 42.38% |
| HAS250117C00120000 | 2023-05-12 12:07PM EDT | 120.00 | 0.60 | 0.15 | 4.50 | 0.00 | - | 4 | 32 | 52.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00030000 | 2023-05-19 3:44PM EDT | 30.00 | 1.50 | 1.25 | 1.70 | 0.00 | - | 2 | 37 | 48.87% |
| HAS250117P00032500 | 2023-02-09 1:58PM EDT | 32.50 | 2.64 | 1.50 | 5.90 | 0.00 | - | - | 20 | 58.92% |
| HAS250117P00035000 | 2023-05-01 10:01AM EDT | 35.00 | 2.10 | 1.20 | 2.50 | 0.00 | - | 2 | 10 | 45.90% |
| HAS250117P00037500 | 2023-04-27 2:40PM EDT | 37.50 | 2.70 | 0.80 | 4.90 | 0.00 | - | 1 | 4 | 55.55% |
| HAS250117P00040000 | 2023-03-13 2:41PM EDT | 40.00 | 5.96 | 3.80 | 6.30 | 0.00 | - | 6 | 31 | 51.33% |
| HAS250117P00042500 | 2023-04-28 12:46PM EDT | 42.50 | 3.99 | 1.85 | 4.30 | 0.00 | - | 1 | 292 | 42.93% |
| HAS250117P00045000 | 2023-05-12 3:56PM EDT | 45.00 | 4.20 | 2.55 | 5.10 | 0.00 | - | 2 | 171 | 42.29% |
| HAS250117P00047500 | 2023-05-08 2:23PM EDT | 47.50 | 5.10 | 3.60 | 5.70 | 0.00 | - | 1 | 300 | 40.49% |
| HAS250117P00050000 | 2023-05-12 3:56PM EDT | 50.00 | 5.60 | 4.90 | 7.20 | 0.00 | - | 146 | 237 | 42.08% |
| HAS250117P00052500 | 2023-05-23 2:14PM EDT | 52.50 | 6.20 | 5.90 | 8.40 | 0.00 | - | 10 | 550 | 42.04% |
| HAS250117P00055000 | 2023-05-23 2:14PM EDT | 55.00 | 7.00 | 6.70 | 8.00 | 0.00 | - | 52 | 366 | 35.97% |
| HAS250117P00057500 | 2023-05-23 2:14PM EDT | 57.50 | 8.00 | 7.70 | 8.60 | 0.00 | - | 25 | 141 | 33.49% |
| HAS250117P00060000 | 2023-05-23 2:14PM EDT | 60.00 | 9.00 | 8.80 | 9.60 | 0.00 | - | 45 | 254 | 32.17% |
| HAS250117P00062500 | 2023-05-23 2:14PM EDT | 62.50 | 10.20 | 8.50 | 11.10 | 0.00 | - | 50 | 116 | 32.23% |
| HAS250117P00065000 | 2023-05-22 10:13AM EDT | 65.00 | 12.00 | 11.00 | 13.10 | 0.00 | - | 1 | 45 | 33.59% |
| HAS250117P00067500 | 2023-05-12 10:38AM EDT | 67.50 | 13.40 | 10.90 | 15.50 | 0.00 | - | 1 | 2 | 35.98% |
| HAS250117P00070000 | 2023-03-01 1:48PM EDT | 70.00 | 18.35 | 17.10 | 22.00 | 0.00 | - | 2 | 3 | 51.44% |
| HAS250117P00072500 | 2023-02-01 10:30AM EDT | 72.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| HAS250117P00075000 | 2023-05-12 2:28PM EDT | 75.00 | 17.95 | 15.50 | 19.90 | 0.00 | - | 2 | 7 | 32.61% |
| HAS250117P00080000 | 2022-10-18 12:29PM EDT | 80.00 | 19.91 | 23.50 | 28.50 | 0.00 | - | - | 2 | 48.39% |
| HAS250117P00090000 | 2023-05-05 9:48AM EDT | 90.00 | 30.20 | 28.70 | 32.60 | 0.00 | - | 9 | 14 | 33.84% |
| HAS250117P00095000 | 2022-12-02 4:37PM EDT | 95.00 | 32.60 | 33.00 | 38.00 | 0.00 | - | 6 | 6 | 38.06% |
| HAS250117P00100000 | 2023-01-27 3:01PM EDT | 100.00 | 42.05 | 41.50 | 45.50 | 0.00 | - | 3 | 3 | 50.05% |
© 2023 Yahoo. Todos os direitos reservados.