Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220715C00047500 | 2022-04-28 3:30PM EDT | 47.50 | 43.39 | 38.60 | 40.30 | 0.00 | - | 2 | 2 | 259.52% |
| HAS220715C00060000 | 2021-10-27 11:08AM EDT | 60.00 | 31.70 | 37.10 | 41.40 | 0.00 | - | 1 | 0 | 426.71% |
| HAS220715C00065000 | 2022-06-16 3:31PM EDT | 65.00 | 14.40 | 18.10 | 20.30 | 0.00 | - | - | 2 | 106.64% |
| HAS220715C00070000 | 2022-06-28 3:23PM EDT | 70.00 | 14.54 | 13.60 | 15.10 | +0.95 | +6.99% | 1 | 7 | 50.78% |
| HAS220715C00075000 | 2022-06-17 11:35AM EDT | 75.00 | 6.18 | 9.30 | 10.40 | 0.00 | - | 1 | 44 | 50.98% |
| HAS220715C00077500 | 2022-06-27 1:47PM EDT | 77.50 | 8.99 | 7.10 | 7.60 | 0.00 | - | 1 | 105 | 46.05% |
| HAS220715C00080000 | 2022-06-22 2:16PM EDT | 80.00 | 4.70 | 5.00 | 5.40 | 0.00 | - | 1 | 114 | 39.99% |
| HAS220715C00082500 | 2022-06-28 12:13PM EDT | 82.50 | 4.00 | 3.10 | 3.50 | +1.30 | +48.15% | 5 | 109 | 35.79% |
| HAS220715C00085000 | 2022-06-27 10:14AM EDT | 85.00 | 2.80 | 1.70 | 2.10 | 0.00 | - | 1 | 251 | 34.11% |
| HAS220715C00087500 | 2022-06-28 3:39PM EDT | 87.50 | 0.95 | 0.75 | 1.15 | -0.55 | -36.67% | 66 | 315 | 33.28% |
| HAS220715C00090000 | 2022-06-28 3:39PM EDT | 90.00 | 0.47 | 0.30 | 0.65 | -0.23 | -32.86% | 22 | 1,375 | 34.40% |
| HAS220715C00092500 | 2022-06-28 2:35PM EDT | 92.50 | 0.25 | 0.10 | 0.30 | -0.15 | -37.50% | 6 | 430 | 33.84% |
| HAS220715C00095000 | 2022-06-24 2:45PM EDT | 95.00 | 0.19 | 0.05 | 1.10 | 0.00 | - | 2 | 116 | 60.16% |
| HAS220715C00097500 | 2022-06-23 11:24AM EDT | 97.50 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 86 | 53.32% |
| HAS220715C00100000 | 2022-06-27 2:09PM EDT | 100.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 296 | 58.98% |
| HAS220715C00105000 | 2022-06-28 3:49PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 594 | 47.07% |
| HAS220715C00110000 | 2022-06-01 11:00AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 905 | 50.78% |
| HAS220715C00115000 | 2022-06-01 9:58AM EDT | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1,657 | 57.81% |
| HAS220715C00120000 | 2022-05-20 3:32PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 728 | 89.36% |
| HAS220715C00125000 | 2022-03-04 2:06PM EDT | 125.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| HAS220715C00130000 | 2022-01-31 4:25PM EDT | 130.00 | 1.28 | 0.45 | 1.05 | 0.00 | - | 2 | 31 | 129.49% |
| HAS220715C00135000 | 2022-02-17 3:20PM EDT | 135.00 | 0.72 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 108.40% |
| HAS220715C00140000 | 2021-12-27 4:32PM EDT | 140.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | - | 10 | 147.46% |
| HAS220715C00145000 | 2022-01-05 11:58AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara15 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS220715P00045000 | 2022-03-31 9:33AM EDT | 45.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 1 | 265.92% |
| HAS220715P00047500 | 2022-02-17 10:30AM EDT | 47.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 143.95% |
| HAS220715P00050000 | 2022-01-04 3:23PM EDT | 50.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 230.27% |
| HAS220715P00055000 | 2022-06-17 12:48PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 32 | 91.80% |
| HAS220715P00060000 | 2022-06-28 11:40AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | -0.14 | -73.68% | 2 | 9 | 78.13% |
| HAS220715P00065000 | 2022-06-21 10:41AM EDT | 65.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 3 | 49 | 74.80% |
| HAS220715P00070000 | 2022-06-27 9:41AM EDT | 70.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 3 | 69 | 59.18% |
| HAS220715P00072500 | 2022-06-24 2:39PM EDT | 72.50 | 0.53 | 0.15 | 0.50 | 0.00 | - | 1 | 8 | 50.24% |
| HAS220715P00075000 | 2022-06-28 3:10PM EDT | 75.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 14 | 118 | 46.68% |
| HAS220715P00077500 | 2022-06-28 10:48AM EDT | 77.50 | 0.40 | 0.45 | 0.80 | -0.05 | -11.11% | 5 | 96 | 43.80% |
| HAS220715P00080000 | 2022-06-28 3:26PM EDT | 80.00 | 0.85 | 0.75 | 1.10 | +0.15 | +21.43% | 3 | 341 | 38.11% |
| HAS220715P00082500 | 2022-06-28 10:18AM EDT | 82.50 | 1.10 | 1.35 | 1.75 | -3.89 | -77.96% | 1 | 68 | 34.91% |
| HAS220715P00085000 | 2022-06-28 11:23AM EDT | 85.00 | 2.00 | 2.40 | 2.85 | -4.50 | -69.23% | 11 | 133 | 33.28% |
| HAS220715P00087500 | 2022-06-28 3:10PM EDT | 87.50 | 4.15 | 4.00 | 4.60 | -1.38 | -24.95% | 1 | 31 | 35.45% |
| HAS220715P00090000 | 2022-06-24 9:30AM EDT | 90.00 | 7.40 | 6.00 | 6.40 | 0.00 | - | 13 | 1,163 | 33.20% |
| HAS220715P00092500 | 2022-05-13 3:56PM EDT | 92.50 | 5.10 | 8.00 | 8.60 | 0.00 | - | 6 | 33 | 33.55% |
| HAS220715P00095000 | 2022-06-24 2:56PM EDT | 95.00 | 9.74 | 9.00 | 12.60 | 0.00 | - | 8 | 80 | 72.97% |
| HAS220715P00097500 | 2022-06-24 2:58PM EDT | 97.50 | 12.10 | 12.50 | 14.30 | 0.00 | - | 2 | 2 | 65.53% |
| HAS220715P00100000 | 2022-04-28 2:38PM EDT | 100.00 | 11.28 | 12.30 | 13.50 | 0.00 | - | 1 | 73 | 0.00% |
| HAS220715P00105000 | 2022-05-12 1:21PM EDT | 105.00 | 16.90 | 18.10 | 21.40 | 0.00 | - | 1 | 7 | 74.66% |
| HAS220715P00110000 | 2022-04-28 1:15PM EDT | 110.00 | 19.90 | 22.30 | 24.10 | 0.00 | - | 3 | 3 | 0.00% |
| HAS220715P00120000 | 2022-02-28 4:45PM EDT | 120.00 | 23.80 | 34.50 | 37.80 | 0.00 | - | 1 | 2 | 94.53% |
| HAS220715P00125000 | 2022-01-24 4:02PM EDT | 125.00 | 31.00 | 34.30 | 35.60 | 0.00 | - | 1 | 7 | 0.00% |
| HAS220715P00140000 | 2021-11-10 7:53AM EDT | 140.00 | 47.40 | 40.20 | 42.00 | 0.00 | - | - | 4 | 0.00% |
| HAS220715P00145000 | 2022-02-28 4:45PM EDT | 145.00 | 47.00 | 59.00 | 63.10 | 0.00 | - | 1 | 7 | 125.00% |
| HAS220715P00150000 | 2022-01-19 11:27AM EDT | 150.00 | 52.00 | 51.60 | 55.50 | 0.00 | - | 1 | 22 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
