Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.684,00 -933,32 (-1,49%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240621C00025000 | 2023-10-30 10:02AM EDT | 25.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HAS240621C00030000 | 2023-11-17 10:30AM EDT | 30.00 | 16.30 | 19.50 | 22.10 | 0.00 | - | 1 | 2 | 0.00% |
| HAS240621C00032500 | 2023-11-20 2:58PM EDT | 32.50 | 13.27 | 17.60 | 18.80 | 0.00 | - | - | 4 | 0.00% |
| HAS240621C00035000 | 2024-04-29 1:59PM EDT | 35.00 | 28.80 | 23.10 | 27.40 | 0.00 | - | 35 | 0 | 313.09% |
| HAS240621C00037500 | 2024-04-29 1:59PM EDT | 37.50 | 26.80 | 20.80 | 24.90 | 0.00 | - | 90 | 0 | 281.64% |
| HAS240621C00040000 | 2024-05-21 10:29AM EDT | 40.00 | 22.95 | 19.60 | 23.50 | 0.00 | - | 3 | 15 | 142.19% |
| HAS240621C00042500 | 2024-05-23 9:41AM EDT | 42.50 | 18.03 | 17.10 | 20.90 | 0.00 | - | 20 | 453 | 50.00% |
| HAS240621C00045000 | 2024-05-16 1:19PM EDT | 45.00 | 14.90 | 14.60 | 18.60 | 0.00 | - | 3 | 6 | 119.53% |
| HAS240621C00047500 | 2024-04-30 9:33AM EDT | 47.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HAS240621C00050000 | 2024-06-11 3:01PM EDT | 50.00 | 8.70 | 9.60 | 12.30 | 0.00 | - | 1 | 77 | 140.92% |
| HAS240621C00052500 | 2024-06-14 1:30PM EDT | 52.50 | 8.55 | 8.10 | 10.60 | +2.05 | +31.54% | 1 | 117 | 90.43% |
| HAS240621C00055000 | 2024-06-14 3:12PM EDT | 55.00 | 6.70 | 6.40 | 6.90 | +3.40 | +103.03% | 13 | 975 | 55.86% |
| HAS240621C00057500 | 2024-06-13 2:26PM EDT | 57.50 | 3.70 | 2.80 | 6.10 | +2.55 | +221.74% | 4 | 737 | 54.10% |
| HAS240621C00060000 | 2024-06-14 3:50PM EDT | 60.00 | 1.90 | 1.75 | 1.85 | +1.70 | +850.00% | 218 | 3,339 | 27.15% |
| HAS240621C00062500 | 2024-06-14 3:55PM EDT | 62.50 | 0.37 | 0.30 | 0.45 | +0.27 | +270.00% | 540 | 1,110 | 25.10% |
| HAS240621C00065000 | 2024-06-14 3:57PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 591 | 1,052 | 29.10% |
| HAS240621C00067500 | 2024-06-14 11:15AM EDT | 67.50 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 9 | 1,008 | 37.70% |
| HAS240621C00070000 | 2024-06-14 2:42PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 1,198 | 49.22% |
| HAS240621C00072500 | 2024-06-13 12:40PM EDT | 72.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 8 | 173 | 107.52% |
| HAS240621C00075000 | 2024-05-01 11:30AM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 63.28% |
| HAS240621C00080000 | 2024-04-24 3:19PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 116.99% |
| HAS240621C00100000 | 2023-11-22 12:09PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 203.32% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240621P00022500 | 2024-01-23 2:08PM EDT | 22.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 309.38% |
| HAS240621P00025000 | 2023-10-30 9:50AM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HAS240621P00027500 | 2023-10-26 9:48AM EDT | 27.50 | 0.51 | 0.30 | 0.40 | 0.00 | - | - | 0 | 342.19% |
| HAS240621P00030000 | 2024-06-04 1:39PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 207.81% |
| HAS240621P00032500 | 2024-05-23 1:40PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 796 | 185.94% |
| HAS240621P00035000 | 2024-04-24 3:44PM EDT | 35.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 38 | 729 | 317.58% |
| HAS240621P00037500 | 2024-05-17 3:19PM EDT | 37.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 55 | 582 | 261.13% |
| HAS240621P00040000 | 2024-06-13 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 36 | 10,077 | 142.19% |
| HAS240621P00042500 | 2024-06-05 11:21AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 406 | 113.28% |
| HAS240621P00045000 | 2024-06-14 10:21AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 10,681 | 119.53% |
| HAS240621P00047500 | 2024-06-13 11:45AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 332 | 50.00% |
| HAS240621P00050000 | 2024-06-13 12:10PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 20 | 630 | 80.27% |
| HAS240621P00052500 | 2024-06-14 10:17AM EDT | 52.50 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 2 | 533 | 73.63% |
| HAS240621P00055000 | 2024-06-14 12:30PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 2,173 | 55.86% |
| HAS240621P00057500 | 2024-06-14 3:53PM EDT | 57.50 | 0.12 | 0.10 | 0.15 | -0.43 | -78.18% | 40 | 516 | 38.09% |
| HAS240621P00060000 | 2024-06-14 3:59PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | -1.95 | -88.64% | 216 | 867 | 25.24% |
| HAS240621P00062500 | 2024-06-14 3:56PM EDT | 62.50 | 1.30 | 1.25 | 1.40 | -3.30 | -71.74% | 41 | 70 | 23.44% |
| HAS240621P00065000 | 2024-06-04 11:00AM EDT | 65.00 | 7.11 | 1.70 | 5.00 | 0.00 | - | 20 | 4 | 83.69% |
| HAS240621P00067500 | 2024-05-20 1:32PM EDT | 67.50 | 5.83 | 4.10 | 8.00 | 0.00 | - | 7 | 7 | 122.56% |
| HAS240621P00070000 | 2024-05-15 3:01PM EDT | 70.00 | 9.40 | 6.50 | 10.50 | 0.00 | - | 65 | 0 | 142.97% |
| HAS240621P00075000 | 2024-04-05 1:39PM EDT | 75.00 | 19.66 | 12.20 | 15.50 | 0.00 | - | 3 | 2 | 102.15% |
| HAS240621P00080000 | 2023-10-17 11:15AM EDT | 80.00 | 22.20 | 34.50 | 35.00 | 0.00 | - | - | 0 | 648.78% |
| HAS240621P00090000 | 2023-12-11 3:51PM EDT | 90.00 | 40.35 | 39.90 | 44.50 | 0.00 | - | 1 | 0 | 635.40% |
