Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.144,22 +702,29 (+1,29%) CMC Crypto 200
1.276,37 +5,63 (+0,44%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517C00030000 | 2024-04-01 2:00PM EDT | 30.00 | 27.13 | 29.20 | 32.50 | 0.00 | - | - | 0 | 279.69% |
| HAS240517C00042500 | 2024-04-15 2:12PM EDT | 42.50 | 14.00 | 16.70 | 20.50 | 0.00 | - | 1 | 0 | 185.06% |
| HAS240517C00045000 | 2024-04-23 1:39PM EDT | 45.00 | 13.07 | 15.10 | 18.00 | 0.00 | - | - | 1 | 101.56% |
| HAS240517C00047500 | 2024-04-29 1:59PM EDT | 47.50 | 16.90 | 12.20 | 15.90 | 0.00 | - | 70 | 0 | 87.11% |
| HAS240517C00050000 | 2024-04-30 10:06AM EDT | 50.00 | 13.30 | 9.90 | 13.80 | 0.00 | - | 3 | 5 | 86.62% |
| HAS240517C00052500 | 2024-05-02 1:41PM EDT | 52.50 | 8.10 | 6.70 | 10.00 | -2.50 | -23.58% | 2 | 3 | 91.94% |
| HAS240517C00055000 | 2024-05-02 11:59AM EDT | 55.00 | 5.60 | 4.60 | 6.50 | -1.91 | -25.43% | 61 | 5 | 43.65% |
| HAS240517C00057500 | 2024-04-30 2:34PM EDT | 57.50 | 4.50 | 3.90 | 6.00 | 0.00 | - | 35 | 52 | 54.98% |
| HAS240517C00060000 | 2024-05-02 1:33PM EDT | 60.00 | 1.62 | 2.05 | 2.15 | -0.03 | -1.82% | 5 | 79 | 29.35% |
| HAS240517C00062500 | 2024-05-02 3:32PM EDT | 62.50 | 0.80 | 0.75 | 0.85 | +0.24 | +42.86% | 35 | 1,466 | 27.34% |
| HAS240517C00065000 | 2024-05-02 3:55PM EDT | 65.00 | 0.24 | 0.20 | 0.25 | +0.05 | +26.32% | 334 | 5,406 | 26.71% |
| HAS240517C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 419 | 33.79% |
| HAS240517C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 47.46% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240517P00040000 | 2024-04-23 3:52PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 85.16% |
| HAS240517P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 74.22% |
| HAS240517P00045000 | 2024-05-01 1:50PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 6,291 | 63.28% |
| HAS240517P00047500 | 2024-05-02 2:29PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 29 | 2,022 | 53.52% |
| HAS240517P00050000 | 2024-05-02 2:58PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 5,386 | 48.63% |
| HAS240517P00052500 | 2024-05-01 2:52PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 420 | 38.28% |
| HAS240517P00055000 | 2024-05-01 1:52PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 63 | 1,836 | 32.52% |
| HAS240517P00057500 | 2024-05-02 10:39AM EDT | 57.50 | 0.30 | 0.20 | 0.25 | -0.01 | -3.23% | 4 | 442 | 27.69% |
| HAS240517P00060000 | 2024-05-02 3:35PM EDT | 60.00 | 0.78 | 0.75 | 0.85 | -0.17 | -17.89% | 24 | 422 | 26.86% |
| HAS240517P00062500 | 2024-05-02 2:44PM EDT | 62.50 | 2.15 | 1.95 | 2.55 | -0.35 | -14.00% | 145 | 491 | 35.13% |
| HAS240517P00065000 | 2024-05-02 10:57AM EDT | 65.00 | 4.50 | 3.80 | 4.10 | -0.35 | -7.22% | 11 | 676 | 27.74% |
| HAS240517P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 9.50 | 7.30 | 10.80 | 0.00 | - | 10 | 0 | 96.19% |
