Mercados españoles abiertos en 1 hr 42 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.662,40 +489,25 (+1,25%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.657,26 +380,22 (+0,66%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117C00022500 | 2023-12-19 11:10AM EDT | 22.50 | 29.90 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| HAS250117C00025000 | 2024-05-16 3:14PM EDT | 25.00 | 35.10 | 34.30 | 39.00 | 0.00 | - | 10 | 11 | 109.28% |
| HAS250117C00030000 | 2024-06-25 3:35PM EDT | 30.00 | 30.00 | 27.70 | 31.80 | 0.00 | - | 1 | 10 | 54.88% |
| HAS250117C00032500 | 2024-02-13 10:30AM EDT | 32.50 | 16.30 | 20.50 | 23.20 | 0.00 | - | 2 | 88 | 0.00% |
| HAS250117C00035000 | 2024-04-26 2:32PM EDT | 35.00 | 30.10 | 24.70 | 27.30 | 0.00 | - | 1 | 286 | 65.67% |
| HAS250117C00037500 | 2024-05-14 9:35AM EDT | 37.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| HAS250117C00040000 | 2024-05-14 9:35AM EDT | 40.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 12 | 151 | 0.00% |
| HAS250117C00042500 | 2024-05-02 3:53PM EDT | 42.50 | 19.80 | 17.80 | 20.00 | 0.00 | - | 10 | 110 | 50.93% |
| HAS250117C00045000 | 2024-06-25 3:56PM EDT | 45.00 | 15.95 | 15.20 | 16.70 | 0.00 | - | 1 | 0 | 47.63% |
| HAS250117C00047500 | 2024-06-03 3:40PM EDT | 47.50 | 12.70 | 13.10 | 15.10 | 0.00 | - | 2 | 413 | 48.76% |
| HAS250117C00050000 | 2024-05-08 9:47AM EDT | 50.00 | 13.38 | 10.70 | 11.10 | 0.00 | - | 1 | 2,604 | 31.08% |
| HAS250117C00052500 | 2024-05-10 2:13PM EDT | 52.50 | 10.61 | 9.00 | 9.40 | 0.00 | - | 2 | 337 | 31.37% |
| HAS250117C00055000 | 2024-06-21 10:02AM EDT | 55.00 | 8.97 | 7.80 | 8.10 | 0.00 | - | 3 | 495 | 32.92% |
| HAS250117C00057500 | 2024-06-18 3:05PM EDT | 57.50 | 7.50 | 6.40 | 6.70 | 0.00 | - | 10 | 605 | 32.61% |
| HAS250117C00060000 | 2024-06-24 3:19PM EDT | 60.00 | 6.80 | 5.20 | 5.40 | 0.00 | - | 1 | 959 | 31.90% |
| HAS250117C00062500 | 2024-06-25 9:33AM EDT | 62.50 | 5.20 | 4.10 | 4.30 | 0.00 | - | 1 | 821 | 31.37% |
| HAS250117C00065000 | 2024-06-25 10:11AM EDT | 65.00 | 4.10 | 3.20 | 3.40 | 0.00 | - | 1 | 606 | 31.06% |
| HAS250117C00067500 | 2024-06-25 10:42AM EDT | 67.50 | 2.95 | 2.45 | 2.65 | 0.00 | - | 3 | 160 | 30.74% |
| HAS250117C00070000 | 2024-06-25 3:54PM EDT | 70.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 27 | 3,510 | 30.53% |
| HAS250117C00072500 | 2024-06-24 1:55PM EDT | 72.50 | 2.13 | 1.45 | 1.55 | 0.00 | - | 2 | 514 | 30.20% |
| HAS250117C00075000 | 2024-06-25 10:40AM EDT | 75.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 1 | 2,132 | 30.27% |
| HAS250117C00077500 | 2024-06-20 1:28PM EDT | 77.50 | 1.12 | 0.85 | 1.00 | 0.00 | - | 1 | 169 | 31.07% |
| HAS250117C00080000 | 2024-06-17 2:09PM EDT | 80.00 | 1.11 | 0.65 | 0.80 | 0.00 | - | 1 | 127 | 31.42% |
| HAS250117C00082500 | 2024-06-14 2:45PM EDT | 82.50 | 0.81 | 0.00 | 1.35 | 0.00 | - | 10 | 167 | 39.09% |
| HAS250117C00085000 | 2024-06-25 12:14PM EDT | 85.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 8 | 165 | 31.86% |
| HAS250117C00087500 | 2024-04-24 9:30AM EDT | 87.50 | 0.85 | 0.50 | 0.65 | 0.00 | - | 3 | 153 | 35.84% |
| HAS250117C00090000 | 2024-04-30 3:50PM EDT | 90.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 3 | 325 | 36.30% |
| HAS250117C00095000 | 2024-05-10 9:48AM EDT | 95.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 41 | 42.58% |
| HAS250117C00100000 | 2024-06-21 2:42PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| HAS250117C00105000 | 2023-10-02 11:24AM EDT | 105.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 44.97% |
| HAS250117C00110000 | 2024-05-20 10:40AM EDT | 110.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 4 | 46 | 51.81% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 61.38% |
| HAS250117C00120000 | 2024-06-20 11:30AM EDT | 120.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 307 | 51.71% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00022500 | 2024-05-14 2:24PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 306 | 76.17% |
| HAS250117P00025000 | 2024-03-01 1:43PM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 16 | 344 | 63.57% |
| HAS250117P00027500 | 2024-04-24 9:30AM EDT | 27.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | 21 | 309 | 66.50% |
| HAS250117P00030000 | 2024-06-14 9:37AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 55.76% |
| HAS250117P00032500 | 2024-03-28 9:41AM EDT | 32.50 | 0.54 | 0.05 | 0.75 | 0.00 | - | 3 | 394 | 50.73% |
| HAS250117P00035000 | 2024-06-24 10:53AM EDT | 35.00 | 0.22 | 0.10 | 0.00 | 0.00 | - | 1 | 1,972 | 12.50% |
| HAS250117P00037500 | 2024-06-24 9:30AM EDT | 37.50 | 0.27 | 0.15 | 0.45 | 0.00 | - | 1 | 424 | 41.46% |
| HAS250117P00040000 | 2024-06-17 3:07PM EDT | 40.00 | 0.44 | 0.35 | 0.55 | 0.00 | - | 1 | 503 | 38.48% |
| HAS250117P00042500 | 2024-06-13 3:09PM EDT | 42.50 | 0.80 | 0.55 | 0.65 | 0.00 | - | 17 | 859 | 35.25% |
| HAS250117P00045000 | 2024-06-18 10:50AM EDT | 45.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 5 | 4,962 | 34.30% |
| HAS250117P00047500 | 2024-06-21 1:53PM EDT | 47.50 | 1.05 | 1.20 | 1.30 | 0.00 | - | 150 | 606 | 32.89% |
| HAS250117P00050000 | 2024-06-24 10:23AM EDT | 50.00 | 1.35 | 1.70 | 1.85 | 0.00 | - | 1 | 1,997 | 32.30% |
| HAS250117P00052500 | 2024-06-10 1:48PM EDT | 52.50 | 2.85 | 2.35 | 2.55 | 0.00 | - | 259 | 2,659 | 31.74% |
| HAS250117P00055000 | 2024-06-25 3:18PM EDT | 55.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 639 | 31.08% |
| HAS250117P00057500 | 2024-06-14 9:51AM EDT | 57.50 | 3.70 | 4.20 | 4.40 | 0.00 | - | 82 | 226 | 30.31% |
| HAS250117P00060000 | 2024-06-25 1:03PM EDT | 60.00 | 5.10 | 5.40 | 5.60 | 0.00 | - | 22 | 508 | 29.66% |
| HAS250117P00062500 | 2024-06-20 10:45AM EDT | 62.50 | 6.23 | 6.70 | 7.00 | 0.00 | - | 10 | 328 | 29.13% |
| HAS250117P00065000 | 2024-06-20 12:20PM EDT | 65.00 | 7.70 | 8.30 | 9.50 | 0.00 | - | 10 | 662 | 33.97% |
| HAS250117P00067500 | 2024-04-24 3:29PM EDT | 67.50 | 7.90 | 8.60 | 9.80 | 0.00 | - | 1 | 134 | 24.68% |
| HAS250117P00070000 | 2024-06-03 11:38AM EDT | 70.00 | 13.20 | 11.60 | 12.50 | 0.00 | - | 100 | 223 | 29.54% |
| HAS250117P00072500 | 2024-06-07 12:22PM EDT | 72.50 | 14.90 | 14.00 | 16.00 | 0.00 | - | 5 | 27 | 39.51% |
| HAS250117P00075000 | 2024-06-03 12:30PM EDT | 75.00 | 17.30 | 16.10 | 16.80 | 0.00 | - | 1 | 11 | 30.30% |
| HAS250117P00077500 | 2023-10-24 3:15PM EDT | 77.50 | 23.90 | 29.50 | 34.50 | 0.00 | - | 6 | 0 | 109.75% |
| HAS250117P00080000 | 2023-11-06 11:50AM EDT | 80.00 | 33.77 | 30.00 | 35.00 | 0.00 | - | 9 | 0 | 101.69% |
| HAS250117P00082500 | 2023-10-24 2:28PM EDT | 82.50 | 28.60 | 34.50 | 39.50 | 0.00 | - | 13 | 0 | 115.93% |
| HAS250117P00085000 | 2023-10-24 1:11PM EDT | 85.00 | 31.10 | 37.00 | 42.00 | 0.00 | - | 11 | 0 | 118.79% |
| HAS250117P00087500 | 2023-11-03 9:37AM EDT | 87.50 | 39.90 | 36.50 | 41.50 | 0.00 | - | 9 | 0 | 104.64% |
| HAS250117P00090000 | 2024-05-02 2:23PM EDT | 90.00 | 29.00 | 28.40 | 32.40 | 0.00 | - | 7 | 0 | 49.70% |
| HAS250117P00095000 | 2023-09-26 11:29AM EDT | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 116.61% |
| HAS250117P00100000 | 2023-09-01 3:57PM EDT | 100.00 | 27.79 | 34.00 | 34.40 | 0.00 | - | 3 | 1 | 0.00% |
| HAS250117P00105000 | 2024-06-17 9:31AM EDT | 105.00 | 44.42 | 43.60 | 47.50 | 0.00 | - | 10 | 1 | 61.76% |
| HAS250117P00110000 | 2023-10-27 2:47PM EDT | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 138.71% |
© 2024 Yahoo. Todos los derechos reservados.