Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.576,85 +1.642,09 (+2,74%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240719C00030000 | 2024-04-30 10:06AM EDT | 30.00 | 33.60 | 28.40 | 32.20 | 0.00 | - | - | 3 | 88.09% |
| HAS240719C00035000 | 2023-12-01 10:32AM EDT | 35.00 | 12.30 | 16.20 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| HAS240719C00040000 | 2024-02-15 10:45AM EDT | 40.00 | 13.50 | 12.40 | 14.60 | 0.00 | - | 2 | 390 | 0.00% |
| HAS240719C00042500 | 2024-02-20 2:33PM EDT | 42.50 | 9.65 | 14.00 | 14.30 | 0.00 | - | 4 | 733 | 0.00% |
| HAS240719C00045000 | 2024-04-04 11:47AM EDT | 45.00 | 12.30 | 16.80 | 17.50 | 0.00 | - | 456 | 750 | 83.52% |
| HAS240719C00047500 | 2024-04-22 9:55AM EDT | 47.50 | 9.05 | 11.10 | 15.30 | 0.00 | - | 1 | 1 | 82.79% |
| HAS240719C00050000 | 2024-05-15 11:45AM EDT | 50.00 | 11.27 | 10.50 | 11.10 | 0.00 | - | 1 | 808 | 46.68% |
| HAS240719C00052500 | 2024-04-30 10:04AM EDT | 52.50 | 11.68 | 6.50 | 10.10 | 0.00 | - | 5 | 1,438 | 58.69% |
| HAS240719C00055000 | 2024-05-17 9:52AM EDT | 55.00 | 5.60 | 6.10 | 6.40 | -0.80 | -12.50% | 11 | 1,670 | 33.59% |
| HAS240719C00057500 | 2024-05-16 9:57AM EDT | 57.50 | 3.60 | 4.10 | 4.40 | 0.00 | - | 1 | 815 | 29.74% |
| HAS240719C00060000 | 2024-05-17 10:20AM EDT | 60.00 | 2.66 | 2.65 | 2.80 | +0.04 | +1.53% | 8 | 424 | 27.48% |
| HAS240719C00062500 | 2024-05-17 9:41AM EDT | 62.50 | 1.49 | 1.55 | 1.65 | -0.06 | -3.87% | 25 | 280 | 26.27% |
| HAS240719C00065000 | 2024-05-16 3:14PM EDT | 65.00 | 0.86 | 0.75 | 0.95 | 0.00 | - | 13 | 959 | 26.25% |
| HAS240719C00067500 | 2024-05-16 9:30AM EDT | 67.50 | 0.82 | 0.35 | 0.50 | 0.00 | - | 1 | 17 | 26.00% |
| HAS240719C00070000 | 2024-05-16 1:38PM EDT | 70.00 | 0.20 | 0.15 | 1.65 | +0.01 | +5.26% | 1 | 89 | 47.90% |
| HAS240719C00075000 | 2024-05-06 9:46AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 45.39% |
| HAS240719C00080000 | 2024-04-26 12:53PM EDT | 80.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 55.49% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS240719P00025000 | 2024-02-14 10:30AM EDT | 25.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 159.77% |
| HAS240719P00027500 | 2024-04-05 2:28PM EDT | 27.50 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 128.71% |
| HAS240719P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 4 | 14 | 131.79% |
| HAS240719P00032500 | 2024-04-23 1:34PM EDT | 32.50 | 0.10 | 0.00 | 1.65 | 0.00 | - | 3 | 17 | 110.25% |
| HAS240719P00035000 | 2024-03-11 2:38PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 82.23% |
| HAS240719P00037500 | 2024-05-16 3:19PM EDT | 37.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 292 | 96.44% |
| HAS240719P00040000 | 2024-04-24 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,110 | 64.94% |
| HAS240719P00042500 | 2024-04-04 9:44AM EDT | 42.50 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1,307 | 66.70% |
| HAS240719P00045000 | 2024-05-17 12:52PM EDT | 45.00 | 0.45 | 0.05 | 0.40 | -0.30 | -40.00% | 1 | 256 | 50.05% |
| HAS240719P00047500 | 2024-04-24 1:07PM EDT | 47.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 461 | 50.90% |
| HAS240719P00050000 | 2024-05-17 1:47PM EDT | 50.00 | 0.18 | 0.10 | 0.70 | -0.07 | -28.00% | 1 | 2,129 | 41.75% |
| HAS240719P00052500 | 2024-05-17 12:10PM EDT | 52.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 506 | 27.10% |
| HAS240719P00055000 | 2024-05-16 3:20PM EDT | 55.00 | 0.59 | 0.45 | 1.10 | -0.11 | -15.71% | 1 | 2,070 | 31.40% |
| HAS240719P00057500 | 2024-05-17 1:44PM EDT | 57.50 | 1.20 | 1.05 | 1.25 | -0.20 | -14.29% | 2 | 432 | 23.95% |
| HAS240719P00060000 | 2024-05-17 3:55PM EDT | 60.00 | 2.02 | 2.05 | 2.15 | -0.32 | -13.68% | 5 | 657 | 22.27% |
| HAS240719P00062500 | 2024-05-16 2:07PM EDT | 62.50 | 3.90 | 3.30 | 3.60 | 0.00 | - | 50 | 548 | 21.83% |
| HAS240719P00065000 | 2024-05-14 3:05PM EDT | 65.00 | 3.70 | 3.20 | 6.80 | 0.00 | - | 24 | 151 | 37.57% |
| HAS240719P00070000 | 2024-05-10 11:18AM EDT | 70.00 | 9.40 | 8.00 | 12.00 | 0.00 | - | 1 | 24 | 53.74% |
