Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
83,89-0,30 (-0,36%)
No fechamento: 04:00PM EDT
83,89 0,00 (0,00%)
Pós-fechamento: 06:23PM 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 EDT47.5043.3938.6040.300.00-22268.07%
HAS220715C000600002021-10-27 11:08AM EDT60.0031.7037.1041.400.00-10431.35%
HAS220715C000650002022-06-16 3:31PM EDT65.0014.4017.2020.300.00--2114.16%
HAS220715C000700002022-06-28 3:23PM EDT70.0014.5413.8014.300.00-1650.00%
HAS220715C000750002022-06-17 11:35AM EDT75.006.188.709.800.00-14455.86%
HAS220715C000775002022-06-27 1:47PM EDT77.508.995.407.200.00-110542.87%
HAS220715C000800002022-06-22 2:16PM EDT80.004.704.705.000.00-111436.96%
HAS220715C000825002022-06-28 12:13PM EDT82.504.002.953.200.00-511134.11%
HAS220715C000850002022-06-27 10:14AM EDT85.002.801.551.750.00-125131.10%
HAS220715C000875002022-06-28 3:39PM EDT87.500.950.700.850.00-6637129.83%
HAS220715C000900002022-06-28 3:39PM EDT90.000.470.200.450.00-221,37431.25%
HAS220715C000925002022-06-28 2:35PM EDT92.500.250.000.400.00-643437.65%
HAS220715C000950002022-06-29 3:25PM EDT95.000.150.100.25-0.04-21.05%611639.70%
HAS220715C000975002022-06-23 11:24AM EDT97.500.100.050.100.00-18638.18%
HAS220715C001000002022-06-27 2:09PM EDT100.000.150.000.050.00-429638.87%
HAS220715C001050002022-06-29 11:34AM EDT105.000.050.000.05+0.02+66.67%559147.66%
HAS220715C001100002022-06-01 11:00AM EDT110.000.100.000.000.00-190525.00%
HAS220715C001150002022-06-01 9:58AM EDT115.000.200.000.050.00-11,65758.59%
HAS220715C001200002022-05-20 3:32PM EDT120.000.100.000.500.00-172890.04%
HAS220715C001250002022-03-04 2:06PM EDT125.000.940.000.000.00-12350.00%
HAS220715C001300002022-01-31 4:25PM EDT130.001.280.451.050.00-231130.37%
HAS220715C001350002022-02-17 3:20PM EDT135.000.720.050.350.00-10109.08%
HAS220715C001400002021-12-27 4:32PM EDT140.000.500.001.600.00--10148.34%
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--1265.04%
HAS220715P000475002022-02-17 10:30AM EDT47.500.150.000.500.00-521143.36%
HAS220715P000500002022-01-04 3:23PM EDT50.000.230.004.800.00-19229.39%
HAS220715P000550002022-06-17 12:48PM EDT55.000.100.000.200.00-103294.92%
HAS220715P000600002022-06-28 11:40AM EDT60.000.050.000.200.00-21177.54%
HAS220715P000650002022-06-21 10:41AM EDT65.000.270.050.200.00-34963.67%
HAS220715P000700002022-06-27 9:41AM EDT70.000.300.000.300.00-36957.23%
HAS220715P000725002022-06-24 2:39PM EDT72.500.530.100.400.00-1852.05%
HAS220715P000750002022-06-28 3:10PM EDT75.000.400.250.500.00-1413145.70%
HAS220715P000775002022-06-28 10:48AM EDT77.500.400.400.650.00-510139.40%
HAS220715P000800002022-06-29 11:34AM EDT80.000.910.851.00+0.06+7.06%533935.06%
HAS220715P000825002022-06-28 10:18AM EDT82.501.101.451.700.00-16732.52%
HAS220715P000850002022-06-29 9:53AM EDT85.002.702.602.85+0.70+35.00%214430.98%
HAS220715P000875002022-06-28 3:10PM EDT87.504.154.204.500.00-13230.49%
HAS220715P000900002022-06-29 11:34AM EDT90.006.446.106.60-0.96-12.97%101,16332.18%
HAS220715P000925002022-05-13 3:56PM EDT92.505.108.008.600.00-6330.00%
HAS220715P000950002022-06-24 2:56PM EDT95.009.7410.9011.600.00-88047.27%
HAS220715P000975002022-06-24 2:58PM EDT97.5012.1012.1015.100.00-2276.95%
HAS220715P001000002022-04-28 2:38PM EDT100.0011.2812.3013.500.00-1730.00%
HAS220715P001050002022-05-12 1:21PM EDT105.0016.9018.1021.400.00-1764.36%
HAS220715P001100002022-04-28 1:15PM EDT110.0019.9022.3024.100.00-330.00%
HAS220715P001200002022-02-28 4:45PM EDT120.0023.8034.5037.800.00-1269.14%
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 EDT145.0047.0059.0063.100.00-17192.72%
HAS220715P001500002022-01-19 11:27AM EDT150.0052.0051.6055.500.00-1220.00%