Mercado abrirá em 8 h 55 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,19-1,46 (-1,70%)
No fechamento: 04:00PM EDT
83,30 -0,89 (-1,06%)
Pós-fechamento: 06:18PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS220715C000475002022-04-28 3:30PM EDT47.5043.3938.6040.300.00-22259.52%
HAS220715C000600002021-10-27 11:08AM EDT60.0031.7037.1041.400.00-10426.71%
HAS220715C000650002022-06-16 3:31PM EDT65.0014.4018.1020.300.00--2106.64%
HAS220715C000700002022-06-28 3:23PM EDT70.0014.5413.6015.10+0.95+6.99%1750.78%
HAS220715C000750002022-06-17 11:35AM EDT75.006.189.3010.400.00-14450.98%
HAS220715C000775002022-06-27 1:47PM EDT77.508.997.107.600.00-110546.05%
HAS220715C000800002022-06-22 2:16PM EDT80.004.705.005.400.00-111439.99%
HAS220715C000825002022-06-28 12:13PM EDT82.504.003.103.50+1.30+48.15%510935.79%
HAS220715C000850002022-06-27 10:14AM EDT85.002.801.702.100.00-125134.11%
HAS220715C000875002022-06-28 3:39PM EDT87.500.950.751.15-0.55-36.67%6631533.28%
HAS220715C000900002022-06-28 3:39PM EDT90.000.470.300.65-0.23-32.86%221,37534.40%
HAS220715C000925002022-06-28 2:35PM EDT92.500.250.100.30-0.15-37.50%643033.84%
HAS220715C000950002022-06-24 2:45PM EDT95.000.190.051.100.00-211660.16%
HAS220715C000975002022-06-23 11:24AM EDT97.500.100.050.950.00-18653.32%
HAS220715C001000002022-06-27 2:09PM EDT100.000.150.000.950.00-429658.98%
HAS220715C001050002022-06-28 3:49PM EDT105.000.030.000.05-0.02-40.00%359447.07%
HAS220715C001100002022-06-01 11:00AM EDT110.000.100.000.050.00-190550.78%
HAS220715C001150002022-06-01 9:58AM EDT115.000.200.000.050.00-11,65757.81%
HAS220715C001200002022-05-20 3:32PM EDT120.000.100.000.500.00-172889.36%
HAS220715C001250002022-03-04 2:06PM EDT125.000.940.000.000.00-12350.00%
HAS220715C001300002022-01-31 4:25PM EDT130.001.280.451.050.00-231129.49%
HAS220715C001350002022-02-17 3:20PM EDT135.000.720.050.350.00-10108.40%
HAS220715C001400002021-12-27 4:32PM EDT140.000.500.001.600.00--10147.46%
HAS220715C001450002022-01-05 11:58AM EDT145.000.650.000.000.00-1050.00%
Opções de vendapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS220715P000450002022-03-31 9:33AM EDT45.000.170.004.800.00--1265.92%
HAS220715P000475002022-02-17 10:30AM EDT47.500.150.000.500.00-521143.95%
HAS220715P000500002022-01-04 3:23PM EDT50.000.230.004.800.00-19230.27%
HAS220715P000550002022-06-17 12:48PM EDT55.000.100.000.150.00-103291.80%
HAS220715P000600002022-06-28 11:40AM EDT60.000.050.000.20-0.14-73.68%2978.13%
HAS220715P000650002022-06-21 10:41AM EDT65.000.270.050.500.00-34974.80%
HAS220715P000700002022-06-27 9:41AM EDT70.000.300.000.650.00-36959.18%
HAS220715P000725002022-06-24 2:39PM EDT72.500.530.150.500.00-1850.24%
HAS220715P000750002022-06-28 3:10PM EDT75.000.400.350.50-0.05-11.11%1411846.68%
HAS220715P000775002022-06-28 10:48AM EDT77.500.400.450.80-0.05-11.11%59643.80%
HAS220715P000800002022-06-28 3:26PM EDT80.000.850.751.10+0.15+21.43%334138.11%
HAS220715P000825002022-06-28 10:18AM EDT82.501.101.351.75-3.89-77.96%16834.91%
HAS220715P000850002022-06-28 11:23AM EDT85.002.002.402.85-4.50-69.23%1113333.28%
HAS220715P000875002022-06-28 3:10PM EDT87.504.154.004.60-1.38-24.95%13135.45%
HAS220715P000900002022-06-24 9:30AM EDT90.007.406.006.400.00-131,16333.20%
HAS220715P000925002022-05-13 3:56PM EDT92.505.108.008.600.00-63333.55%
HAS220715P000950002022-06-24 2:56PM EDT95.009.749.0012.600.00-88072.97%
HAS220715P000975002022-06-24 2:58PM EDT97.5012.1012.5014.300.00-2265.53%
HAS220715P001000002022-04-28 2:38PM EDT100.0011.2812.3013.500.00-1730.00%
HAS220715P001050002022-05-12 1:21PM EDT105.0016.9018.1021.400.00-1774.66%
HAS220715P001100002022-04-28 1:15PM EDT110.0019.9022.3024.100.00-330.00%
HAS220715P001200002022-02-28 4:45PM EDT120.0023.8034.5037.800.00-1294.53%
HAS220715P001250002022-01-24 4:02PM EDT125.0031.0034.3035.600.00-170.00%
HAS220715P001400002021-11-10 7:53AM EDT140.0047.4040.2042.000.00--40.00%
HAS220715P001450002022-02-28 4:45PM EDT145.0047.0059.0063.100.00-17125.00%
HAS220715P001500002022-01-19 11:27AM EDT150.0052.0051.6055.500.00-1220.00%