Mercado fechará em 38 mins
BOVESPA
126.729,37 -364,20 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.491,17 +98,16 (+0,18%) PETROLEO CRU
71,24 +0,01 (+0,01%) OURO
1.998,30 -16,20 (-0,80%) Bitcoin USD
40.623,76 -3.181,25 (-7,26%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:22PM EST. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116C00022500 | 2023-11-20 10:42AM EST | 22.50 | 22.42 | 24.00 | 29.00 | 0.00 | - | - | 1 | 59.69% |
| HAS260116C00025000 | 2023-12-01 11:42AM EST | 25.00 | 23.00 | 22.60 | 25.10 | 0.00 | - | 2 | 4 | 41.31% |
| HAS260116C00027500 | 2023-10-26 9:35AM EST | 27.50 | 20.73 | 17.50 | 21.80 | 0.00 | - | - | 0 | 28.37% |
| HAS260116C00030000 | 2023-10-27 2:15PM EST | 30.00 | 17.27 | 16.00 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| HAS260116C00032500 | 2023-10-12 10:50AM EST | 32.50 | 24.40 | 13.60 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| HAS260116C00035000 | 2023-10-26 9:00AM EST | 35.00 | 16.50 | 12.50 | 16.90 | 0.00 | - | - | 0 | 34.82% |
| HAS260116C00037500 | 2023-10-26 9:00AM EST | 37.50 | 14.90 | 10.60 | 15.40 | 0.00 | - | - | 0 | 35.19% |
| HAS260116C00040000 | 2023-10-27 8:30AM EST | 40.00 | 13.00 | 9.50 | 13.80 | 0.00 | - | 2 | 0 | 34.50% |
| HAS260116C00042500 | 2023-11-10 12:19PM EST | 42.50 | 8.50 | 10.50 | 14.40 | 0.00 | - | - | 1 | 42.37% |
| HAS260116C00045000 | 2023-12-07 12:58PM EST | 45.00 | 10.70 | 10.10 | 11.30 | 0.00 | - | 2 | 234 | 34.69% |
| HAS260116C00047500 | 2023-11-28 9:30AM EST | 47.50 | 7.70 | 9.70 | 10.60 | 0.00 | - | 10 | 14 | 36.19% |
| HAS260116C00050000 | 2023-12-04 11:20AM EST | 50.00 | 9.15 | 8.60 | 9.10 | 0.00 | - | 10 | 34 | 34.35% |
| HAS260116C00052500 | 2023-11-28 10:08AM EST | 52.50 | 6.01 | 7.70 | 8.20 | 0.00 | - | 1 | 0 | 34.38% |
| HAS260116C00055000 | 2023-11-24 11:17AM EST | 55.00 | 5.73 | 6.90 | 7.30 | 0.00 | - | 5 | 32 | 34.10% |
| HAS260116C00057500 | 2023-11-15 2:11PM EST | 57.50 | 5.87 | 6.10 | 6.50 | 0.00 | - | - | 50 | 33.89% |
| HAS260116C00060000 | 2023-11-24 11:17AM EST | 60.00 | 4.02 | 5.30 | 5.80 | 0.00 | - | 5 | 9 | 33.76% |
| HAS260116C00062500 | 2023-11-10 11:10AM EST | 62.50 | 3.30 | 2.80 | 6.90 | 0.00 | - | 1 | 3 | 39.89% |
| HAS260116C00065000 | 2023-11-09 12:41PM EST | 65.00 | 3.10 | 2.55 | 6.30 | 0.00 | - | 1 | 5 | 39.77% |
| HAS260116C00070000 | 2023-10-26 2:47PM EST | 70.00 | 3.27 | 0.60 | 3.80 | 0.00 | - | 2 | 0 | 33.92% |
| HAS260116C00072500 | 2023-10-04 8:57AM EST | 72.50 | 8.60 | 2.80 | 3.10 | 0.00 | - | - | 1 | 32.61% |
| HAS260116C00075000 | 2023-09-27 8:42AM EST | 75.00 | 9.30 | 2.00 | 2.35 | 0.00 | - | 19 | 19 | 30.70% |
| HAS260116C00077500 | 2023-09-27 8:42AM EST | 77.50 | 8.50 | 1.40 | 2.15 | 0.00 | - | 6 | 5 | 31.07% |
| HAS260116C00080000 | 2023-12-07 2:13PM EST | 80.00 | 2.00 | 2.05 | 2.35 | 0.00 | - | - | 1 | 33.30% |
| HAS260116C00090000 | 2023-10-30 2:45PM EST | 90.00 | 1.00 | 0.20 | 5.00 | 0.00 | - | 3 | 4 | 49.52% |
| HAS260116C00105000 | 2023-10-27 8:30AM EST | 105.00 | 0.90 | 0.15 | 4.90 | 0.00 | - | 2 | 0 | 55.15% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116P00025000 | 2023-10-27 2:14PM EST | 25.00 | 2.25 | 0.10 | 2.25 | 0.00 | - | 9 | 9 | 49.19% |
| HAS260116P00027500 | 2023-11-01 12:01PM EST | 27.50 | 2.80 | 1.45 | 3.10 | 0.00 | - | 6 | 7 | 49.81% |
| HAS260116P00030000 | 2023-11-02 10:19AM EST | 30.00 | 3.30 | 2.25 | 3.30 | 0.00 | - | - | 15 | 45.57% |
| HAS260116P00032500 | 2023-10-26 2:47PM EST | 32.50 | 3.72 | 2.80 | 6.40 | 0.00 | - | - | 0 | 57.39% |
| HAS260116P00035000 | 2023-11-09 11:51AM EST | 35.00 | 5.50 | 2.40 | 5.80 | 0.00 | - | 1 | 2 | 48.36% |
| HAS260116P00037500 | 2023-11-20 12:33PM EST | 37.50 | 6.00 | 4.90 | 6.10 | 0.00 | - | 1 | 22 | 44.31% |
| HAS260116P00040000 | 2023-12-04 11:20AM EST | 40.00 | 5.95 | 5.80 | 6.40 | 0.00 | - | 10 | 11 | 40.36% |
| HAS260116P00042500 | 2023-11-15 12:52PM EST | 42.50 | 7.70 | 6.80 | 7.30 | 0.00 | - | 1 | 3 | 38.90% |
| HAS260116P00045000 | 2023-12-04 11:51AM EST | 45.00 | 7.70 | 7.90 | 9.20 | 0.00 | - | 1 | 35 | 41.08% |
| HAS260116P00047500 | 2023-11-06 10:07AM EST | 47.50 | 10.35 | 9.20 | 11.40 | 0.00 | - | 18 | 17 | 43.88% |
| HAS260116P00050000 | 2023-11-13 10:29AM EST | 50.00 | 12.63 | 10.40 | 10.80 | 0.00 | - | 5 | 9 | 35.98% |
| HAS260116P00055000 | 2023-10-20 2:33PM EST | 55.00 | 10.20 | 13.30 | 17.10 | 0.00 | - | 3 | 1 | 46.75% |
| HAS260116P00057500 | 2023-10-30 1:54PM EST | 57.50 | 16.99 | 13.70 | 18.50 | 0.00 | - | 1 | 24 | 45.43% |
| HAS260116P00060000 | 2023-12-01 3:36PM EST | 60.00 | 16.30 | 15.60 | 16.70 | 0.00 | - | 2 | 5 | 32.50% |
| HAS260116P00062500 | 2023-12-01 3:26PM EST | 62.50 | 18.08 | 17.90 | 18.40 | 0.00 | - | 4 | 8 | 31.73% |
| HAS260116P00067500 | 2023-11-20 1:58PM EST | 67.50 | 24.04 | 20.70 | 22.00 | 0.00 | - | 1 | 17 | 30.05% |
| HAS260116P00070000 | 2023-09-12 2:52PM EST | 70.00 | 11.00 | 18.60 | 19.80 | 0.00 | - | - | 5 | 0.00% |
| HAS260116P00072500 | 2023-09-15 9:04AM EST | 72.50 | 14.20 | 20.20 | 20.90 | 0.00 | - | - | 10 | 0.00% |
| HAS260116P00075000 | 2023-09-29 9:26AM EST | 75.00 | 15.95 | 29.80 | 30.60 | 0.00 | - | 2 | 5 | 39.23% |
© 2023 Yahoo. Todos os direitos reservados.