Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.132,15 +330,02 (+0,52%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 35.60 | 39.60 | 0.00 | - | 10 | 11 | 54.20% |
| HAS250117C00030000 | 2024-05-15 2:01PM EDT | 30.00 | 30.00 | 30.70 | 34.70 | 0.00 | - | 1 | 9 | 86.04% |
| 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 | 26.00 | 29.80 | 0.00 | - | 1 | 286 | 72.51% |
| HAS250117C00037500 | 2024-05-14 9:35AM EDT | 37.50 | 24.80 | 23.40 | 27.40 | 0.00 | - | 12 | 29 | 66.92% |
| HAS250117C00040000 | 2024-05-14 9:35AM EDT | 40.00 | 22.50 | 21.20 | 25.00 | 0.00 | - | 12 | 151 | 61.57% |
| HAS250117C00042500 | 2024-05-02 3:53PM EDT | 42.50 | 19.80 | 20.30 | 21.80 | 0.00 | - | 10 | 110 | 49.12% |
| HAS250117C00045000 | 2024-04-22 10:17AM EDT | 45.00 | 12.50 | 18.40 | 20.80 | 0.00 | - | 10 | 146 | 56.20% |
| HAS250117C00047500 | 2024-04-24 9:31AM EDT | 47.50 | 16.60 | 15.50 | 17.40 | 0.00 | - | 2 | 413 | 43.59% |
| HAS250117C00050000 | 2024-05-08 9:47AM EDT | 50.00 | 13.38 | 14.10 | 15.60 | 0.00 | - | 1 | 2,604 | 43.24% |
| HAS250117C00052500 | 2024-05-10 2:13PM EDT | 52.50 | 10.61 | 12.40 | 12.90 | 0.00 | - | 2 | 337 | 36.48% |
| HAS250117C00055000 | 2024-05-20 3:41PM EDT | 55.00 | 10.55 | 9.30 | 12.80 | 0.00 | - | 1 | 492 | 45.08% |
| HAS250117C00057500 | 2024-05-14 1:04PM EDT | 57.50 | 9.05 | 8.90 | 9.40 | 0.00 | - | 25 | 581 | 34.06% |
| HAS250117C00060000 | 2024-05-20 12:22PM EDT | 60.00 | 7.30 | 7.60 | 9.70 | 0.00 | - | 32 | 1,042 | 42.44% |
| HAS250117C00062500 | 2024-05-20 9:59AM EDT | 62.50 | 6.15 | 6.30 | 6.60 | 0.00 | - | 1 | 824 | 32.65% |
| HAS250117C00065000 | 2024-05-10 10:50AM EDT | 65.00 | 4.40 | 5.20 | 6.10 | 0.00 | - | 3 | 571 | 35.33% |
| HAS250117C00067500 | 2024-05-21 3:41PM EDT | 67.50 | 4.25 | 4.20 | 4.50 | +0.65 | +18.06% | 1 | 165 | 31.90% |
| HAS250117C00070000 | 2024-05-21 9:37AM EDT | 70.00 | 3.42 | 3.40 | 3.60 | +0.12 | +3.64% | 6 | 3,512 | 31.24% |
| HAS250117C00072500 | 2024-05-16 10:02AM EDT | 72.50 | 1.95 | 2.75 | 2.90 | 0.00 | - | 1 | 502 | 30.97% |
| HAS250117C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 1.75 | 2.20 | 3.50 | 0.00 | - | 1 | 2,145 | 37.42% |
| HAS250117C00077500 | 2024-05-17 2:26PM EDT | 77.50 | 1.30 | 1.70 | 1.90 | 0.00 | - | 100 | 169 | 30.93% |
| HAS250117C00080000 | 2024-05-10 9:44AM EDT | 80.00 | 1.10 | 1.35 | 1.55 | 0.00 | - | 1 | 126 | 31.08% |
| HAS250117C00082500 | 2024-05-17 3:50PM EDT | 82.50 | 0.82 | 1.10 | 1.25 | 0.00 | - | 20 | 169 | 31.12% |
| HAS250117C00085000 | 2024-05-08 9:47AM EDT | 85.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 164 | 31.12% |
| HAS250117C00087500 | 2024-04-24 9:30AM EDT | 87.50 | 0.85 | 0.70 | 0.80 | 0.00 | - | 3 | 153 | 31.15% |
| HAS250117C00090000 | 2024-04-30 3:50PM EDT | 90.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 3 | 325 | 31.87% |
| HAS250117C00095000 | 2024-05-10 9:48AM EDT | 95.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 1 | 41 | 32.64% |
| HAS250117C00100000 | 2024-04-29 12:43PM EDT | 100.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 68 | 33.15% |
| HAS250117C00105000 | 2023-10-02 11:24AM EDT | 105.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 38.31% |
| HAS250117C00110000 | 2024-05-20 10:40AM EDT | 110.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 4 | 46 | 40.04% |
| HAS250117C00115000 | 2023-04-06 2:42PM EDT | 115.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 52.94% |
| HAS250117C00120000 | 2024-04-25 3:52PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 301 | 39.01% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS250117P00022500 | 2024-05-14 2:24PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 306 | 72.95% |
| HAS250117P00025000 | 2024-03-01 1:43PM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 16 | 344 | 61.23% |
| HAS250117P00027500 | 2024-04-24 9:30AM EDT | 27.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 21 | 309 | 59.86% |
| HAS250117P00030000 | 2024-05-06 11:53AM EDT | 30.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 50 | 54.88% |
| HAS250117P00032500 | 2024-03-28 9:41AM EDT | 32.50 | 0.54 | 0.05 | 0.75 | 0.00 | - | 3 | 394 | 57.23% |
| HAS250117P00035000 | 2024-05-16 12:01PM EDT | 35.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 3 | 1,972 | 46.97% |
| HAS250117P00037500 | 2024-05-14 3:34PM EDT | 37.50 | 0.40 | 0.20 | 0.75 | 0.00 | - | 1 | 425 | 46.63% |
| HAS250117P00040000 | 2024-04-24 12:26PM EDT | 40.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 12 | 504 | 37.77% |
| HAS250117P00042500 | 2024-05-07 3:23PM EDT | 42.50 | 0.80 | 0.55 | 0.65 | 0.00 | - | 2 | 876 | 35.84% |
| HAS250117P00045000 | 2024-05-10 3:51PM EDT | 45.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 4,981 | 34.67% |
| HAS250117P00047500 | 2024-05-20 9:32AM EDT | 47.50 | 1.30 | 1.10 | 1.25 | 0.00 | - | 20 | 527 | 33.79% |
| HAS250117P00050000 | 2024-05-21 12:36PM EDT | 50.00 | 1.70 | 1.50 | 1.65 | -0.05 | -2.86% | 1 | 1,966 | 32.57% |
| HAS250117P00052500 | 2024-05-20 12:29PM EDT | 52.50 | 2.14 | 2.05 | 2.20 | 0.00 | - | 74 | 2,705 | 31.74% |
| HAS250117P00055000 | 2024-05-21 11:45AM EDT | 55.00 | 2.90 | 2.70 | 2.85 | -0.50 | -14.71% | 1 | 639 | 30.76% |
| HAS250117P00057500 | 2024-05-20 9:45AM EDT | 57.50 | 3.80 | 3.50 | 3.70 | 0.00 | - | 1 | 184 | 30.15% |
| HAS250117P00060000 | 2024-05-21 10:13AM EDT | 60.00 | 4.50 | 2.75 | 4.70 | -1.13 | -20.07% | 18 | 514 | 29.53% |
| HAS250117P00062500 | 2024-05-14 12:37PM EDT | 62.50 | 6.10 | 5.60 | 5.90 | 0.00 | - | 17 | 326 | 29.09% |
| HAS250117P00065000 | 2024-05-16 3:11PM EDT | 65.00 | 8.60 | 6.30 | 7.20 | 0.00 | - | 33 | 662 | 28.35% |
| HAS250117P00067500 | 2024-04-24 3:29PM EDT | 67.50 | 7.90 | 6.60 | 8.70 | 0.00 | - | 1 | 134 | 27.80% |
| HAS250117P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 10.20 | 9.60 | 10.30 | 0.00 | - | 100 | 224 | 26.95% |
| HAS250117P00072500 | 2024-05-20 10:20AM EDT | 72.50 | 12.30 | 10.30 | 12.20 | 0.00 | - | 1 | 23 | 26.95% |
| HAS250117P00075000 | 2023-12-19 1:29PM EDT | 75.00 | 24.20 | 27.50 | 28.50 | 0.00 | - | 1 | 12 | 97.51% |
| HAS250117P00077500 | 2023-10-24 3:15PM EDT | 77.50 | 23.90 | 29.50 | 34.50 | 0.00 | - | 6 | 0 | 108.23% |
| HAS250117P00080000 | 2023-11-06 11:50AM EDT | 80.00 | 33.77 | 30.00 | 35.00 | 0.00 | - | 9 | 0 | 101.28% |
| HAS250117P00082500 | 2023-10-24 2:28PM EDT | 82.50 | 28.60 | 34.50 | 39.50 | 0.00 | - | 13 | 0 | 114.10% |
| HAS250117P00085000 | 2023-10-24 1:11PM EDT | 85.00 | 31.10 | 37.00 | 42.00 | 0.00 | - | 11 | 0 | 116.81% |
| HAS250117P00087500 | 2023-11-03 9:37AM EDT | 87.50 | 39.90 | 36.50 | 41.50 | 0.00 | - | 9 | 0 | 104.54% |
| HAS250117P00090000 | 2024-05-02 2:23PM EDT | 90.00 | 29.00 | 25.70 | 29.50 | 0.00 | - | 7 | 0 | 42.92% |
| HAS250117P00095000 | 2023-09-26 11:29AM EDT | 95.00 | 29.60 | 46.20 | 48.40 | 0.00 | - | 3 | 31 | 115.60% |
| HAS250117P00100000 | 2023-09-01 3:57PM EDT | 100.00 | 27.79 | 34.00 | 34.40 | 0.00 | - | 3 | 1 | 0.00% |
| HAS250117P00105000 | 2023-10-27 2:47PM EDT | 105.00 | 59.63 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 132.18% |
| HAS250117P00110000 | 2023-10-27 2:47PM EDT | 110.00 | 64.53 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 135.84% |
