Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,80 +1,20 (+0,05%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.449,08 +3.790,49 (+6,93%)
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 | 270.12% |
| HAS240517C00042500 | 2024-04-15 2:12PM EDT | 42.50 | 14.00 | 17.10 | 19.90 | 0.00 | - | 1 | 0 | 154.00% |
| HAS240517C00045000 | 2024-04-23 1:39PM EDT | 45.00 | 13.07 | 14.10 | 18.90 | 0.00 | - | - | 1 | 64.84% |
| HAS240517C00047500 | 2024-04-29 1:59PM EDT | 47.50 | 16.90 | 12.20 | 15.60 | 0.00 | - | 70 | 0 | 143.95% |
| HAS240517C00050000 | 2024-04-30 10:06AM EDT | 50.00 | 13.30 | 9.30 | 12.90 | 0.00 | - | 3 | 5 | 118.12% |
| HAS240517C00052500 | 2024-05-02 1:41PM EDT | 52.50 | 8.10 | 8.30 | 9.30 | 0.00 | - | 2 | 3 | 60.25% |
| HAS240517C00055000 | 2024-05-02 11:59AM EDT | 55.00 | 5.60 | 4.80 | 8.00 | 0.00 | - | 61 | 24 | 83.89% |
| HAS240517C00057500 | 2024-05-03 12:56PM EDT | 57.50 | 4.23 | 4.10 | 6.10 | -0.27 | -6.00% | 20 | 52 | 55.08% |
| HAS240517C00060000 | 2024-05-03 10:44AM EDT | 60.00 | 2.35 | 2.10 | 3.00 | +0.73 | +45.06% | 8 | 81 | 44.39% |
| HAS240517C00062500 | 2024-05-03 3:54PM EDT | 62.50 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 13 | 1,449 | 25.88% |
| HAS240517C00065000 | 2024-05-03 3:53PM EDT | 65.00 | 0.18 | 0.15 | 0.20 | -0.06 | -25.00% | 227 | 5,247 | 24.22% |
| 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 | 48.05% |
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 | 0.75 | 0.00 | - | 10 | 12 | 138.28% |
| HAS240517P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 77.34% |
| HAS240517P00045000 | 2024-05-01 1:50PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 6,291 | 66.41% |
| HAS240517P00047500 | 2024-05-02 2:29PM EDT | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 29 | 2,022 | 107.23% |
| HAS240517P00050000 | 2024-05-02 2:58PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,386 | 51.17% |
| HAS240517P00052500 | 2024-05-01 2:52PM EDT | 52.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 420 | 46.09% |
| HAS240517P00055000 | 2024-05-03 3:16PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 16 | 1,836 | 34.77% |
| HAS240517P00057500 | 2024-05-03 3:08PM EDT | 57.50 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 5 | 442 | 25.88% |
| HAS240517P00060000 | 2024-05-03 2:42PM EDT | 60.00 | 0.50 | 0.50 | 0.60 | -0.28 | -35.90% | 13 | 420 | 24.37% |
| HAS240517P00062500 | 2024-05-03 2:29PM EDT | 62.50 | 1.62 | 1.60 | 1.70 | -0.53 | -24.65% | 3 | 596 | 22.27% |
| HAS240517P00065000 | 2024-05-03 2:29PM EDT | 65.00 | 3.59 | 3.50 | 3.80 | -0.91 | -20.22% | 1 | 674 | 27.05% |
| HAS240517P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 9.50 | 7.90 | 9.10 | 0.00 | - | 10 | 0 | 59.86% |
