Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,66+0,31 (+0,51%)
No fechamento: 04:00PM EDT
60,32 -0,34 (-0,56%)
Pós-fechamento: 07:19PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240621C000250002023-10-30 10:02AM EDT25.0021.400.000.000.00--00.00%
HAS240621C000300002023-11-17 10:30AM EDT30.0016.3019.5022.100.00-120.00%
HAS240621C000325002023-11-20 2:58PM EDT32.5013.2717.6018.800.00--40.00%
HAS240621C000350002024-04-29 1:59PM EDT35.0028.8023.6027.500.00-350194.48%
HAS240621C000375002024-04-29 1:59PM EDT37.5026.8021.1025.000.00-900175.63%
HAS240621C000400002024-05-21 10:29AM EDT40.0022.9519.5022.300.00-31591.60%
HAS240621C000425002024-05-23 9:41AM EDT42.5018.0317.4019.100.00-2045367.19%
HAS240621C000450002024-05-16 1:19PM EDT45.0014.9013.9017.700.00-3662.40%
HAS240621C000475002024-04-30 9:33AM EDT47.5015.5011.3015.100.00-44111.91%
HAS240621C000500002024-05-14 10:38AM EDT50.0012.498.9012.500.00-58294.46%
HAS240621C000525002024-05-21 3:05PM EDT52.509.937.0010.200.00-110683.69%
HAS240621C000550002024-05-23 1:01PM EDT55.005.505.707.300.00-296361.04%
HAS240621C000575002024-05-22 10:58AM EDT57.504.653.704.000.00-171831.89%
HAS240621C000600002024-05-24 3:53PM EDT60.001.922.002.15+0.09+4.92%63,32827.52%
HAS240621C000625002024-05-24 3:58PM EDT62.500.900.851.00+0.19+26.76%801,07726.49%
HAS240621C000650002024-05-24 2:34PM EDT65.000.320.300.35-0.03-8.57%921,13725.15%
HAS240621C000675002024-05-24 12:26PM EDT67.500.100.050.15+0.05+100.00%421,04326.86%
HAS240621C000700002024-05-24 1:27PM EDT70.000.080.000.25-0.07-46.67%51,20337.79%
HAS240621C000725002024-05-06 11:31AM EDT72.500.110.002.250.00-217368.75%
HAS240621C000750002024-05-01 11:30AM EDT75.000.040.000.050.00-3837.89%
HAS240621C000800002024-04-24 3:19PM EDT80.000.200.000.500.00-21562.11%
HAS240621C001000002023-11-22 12:09PM EDT100.000.100.000.750.00-37106.06%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HAS240621P000225002024-01-23 2:08PM EDT22.500.090.000.100.00-19155.47%
HAS240621P000250002023-10-30 9:50AM EDT25.000.400.000.000.00--250.00%
HAS240621P000275002023-10-26 9:48AM EDT27.500.510.300.400.00--0172.07%
HAS240621P000300002024-04-23 2:20PM EDT30.000.070.000.000.00-1750.00%
HAS240621P000325002024-05-23 1:40PM EDT32.500.050.001.950.00-3796177.64%
HAS240621P000350002024-04-24 3:44PM EDT35.000.050.001.900.00-38729159.08%
HAS240621P000375002024-05-17 3:19PM EDT37.500.050.002.150.00-55582148.05%
HAS240621P000400002024-05-23 9:41AM EDT40.000.050.000.100.00-2210,11370.70%
HAS240621P000425002024-05-23 10:21AM EDT42.500.070.000.200.00-338868.36%
HAS240621P000450002024-05-14 1:12PM EDT45.000.130.050.150.00-1110,67958.79%
HAS240621P000475002024-05-10 10:09AM EDT47.500.100.050.200.00-234751.76%
HAS240621P000500002024-05-20 3:35PM EDT50.000.050.050.200.00-176146.97%
HAS240621P000525002024-05-21 11:30AM EDT52.500.100.050.550.00-153349.51%
HAS240621P000550002024-05-23 1:45PM EDT55.000.250.200.250.00-6851,58629.54%
HAS240621P000575002024-05-24 3:59PM EDT57.500.550.450.55-0.05-8.33%9555026.17%
HAS240621P000600002024-05-24 3:17PM EDT60.001.301.151.30-0.42-24.42%1984424.59%
HAS240621P000625002024-05-23 9:49AM EDT62.502.902.502.65+0.20+7.41%125323.37%
HAS240621P000650002024-05-23 1:00PM EDT65.005.104.406.100.00-514551.56%
HAS240621P000675002024-05-20 1:32PM EDT67.505.836.608.300.00-7757.35%
HAS240621P000700002024-05-15 3:01PM EDT70.009.407.7011.500.00-655479.88%
HAS240621P000750002024-04-05 1:39PM EDT75.0019.6612.2015.500.00-3277.39%
HAS240621P000800002023-10-17 11:15AM EDT80.0022.2034.5035.000.00--0324.68%
HAS240621P000900002023-12-11 3:51PM EDT90.0040.3539.9044.500.00-10317.14%