Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.110,21 +363,61 (+0,61%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116C00022500 | 2024-04-29 3:34PM EDT | 22.50 | 41.56 | 35.50 | 40.50 | 0.00 | - | 3 | 0 | 54.49% |
| HAS260116C00025000 | 2024-06-11 2:17PM EDT | 25.00 | 33.77 | 35.00 | 40.00 | 0.00 | - | 1 | 5 | 72.10% |
| HAS260116C00027500 | 2024-01-22 4:09PM EDT | 27.50 | 21.10 | 22.80 | 24.30 | 0.00 | - | 1 | 39 | 0.00% |
| HAS260116C00030000 | 2024-05-29 10:37AM EDT | 30.00 | 30.70 | 30.00 | 35.00 | 0.00 | - | 2 | 13 | 59.96% |
| HAS260116C00032500 | 2024-04-30 1:06PM EDT | 32.50 | 30.50 | 26.00 | 31.00 | 0.00 | - | 4 | 6 | 42.26% |
| HAS260116C00035000 | 2024-06-13 11:47AM EDT | 35.00 | 23.88 | 25.50 | 30.50 | 0.00 | - | 1 | 16 | 53.22% |
| HAS260116C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 27.80 | 22.00 | 27.00 | 0.00 | - | 1 | 20 | 42.05% |
| HAS260116C00040000 | 2024-06-06 2:23PM EDT | 40.00 | 20.50 | 21.00 | 26.00 | 0.00 | - | 10 | 13 | 46.88% |
| HAS260116C00042500 | 2023-11-10 1:19PM EDT | 42.50 | 8.50 | 10.50 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| HAS260116C00045000 | 2024-06-10 12:07PM EDT | 45.00 | 17.07 | 18.90 | 22.50 | 0.00 | - | 4 | 283 | 45.47% |
| HAS260116C00047500 | 2024-03-25 10:53AM EDT | 47.50 | 14.00 | 20.90 | 21.50 | 0.00 | - | 9 | 138 | 47.53% |
| HAS260116C00050000 | 2024-06-20 10:54AM EDT | 50.00 | 15.29 | 15.50 | 18.60 | 0.00 | - | 2 | 785 | 41.35% |
| HAS260116C00052500 | 2024-06-07 9:58AM EDT | 52.50 | 11.95 | 13.80 | 17.50 | 0.00 | - | 5 | 433 | 42.36% |
| HAS260116C00055000 | 2024-06-14 11:13AM EDT | 55.00 | 12.90 | 12.20 | 16.00 | 0.00 | - | 1 | 451 | 41.49% |
| HAS260116C00057500 | 2024-06-21 12:43PM EDT | 57.50 | 11.50 | 11.10 | 14.50 | +0.07 | +0.61% | 1 | 77 | 40.39% |
| HAS260116C00060000 | 2024-06-21 11:33AM EDT | 60.00 | 10.08 | 8.50 | 13.40 | -0.12 | -1.18% | 10 | 23 | 40.43% |
| HAS260116C00062500 | 2024-06-17 10:13AM EDT | 62.50 | 9.20 | 7.70 | 12.00 | 0.00 | - | 1 | 49 | 39.22% |
| HAS260116C00065000 | 2024-06-03 3:49PM EDT | 65.00 | 7.10 | 7.50 | 11.00 | 0.00 | - | 1 | 10 | 39.09% |
| HAS260116C00067500 | 2024-06-06 3:45PM EDT | 67.50 | 6.20 | 6.90 | 10.00 | 0.00 | - | 21 | 40 | 38.73% |
| HAS260116C00070000 | 2024-06-20 10:24AM EDT | 70.00 | 5.80 | 6.00 | 8.80 | 0.00 | - | 2 | 5 | 37.51% |
| HAS260116C00072500 | 2024-06-10 10:13AM EDT | 72.50 | 4.50 | 4.30 | 8.20 | 0.00 | - | 1 | 39 | 38.00% |
| HAS260116C00075000 | 2024-06-14 11:18AM EDT | 75.00 | 4.83 | 4.60 | 7.50 | 0.00 | - | 1 | 56 | 37.96% |
| HAS260116C00077500 | 2024-06-10 9:47AM EDT | 77.50 | 3.30 | 4.00 | 5.60 | 0.00 | - | 1 | 17 | 33.76% |
| HAS260116C00080000 | 2024-06-20 10:24AM EDT | 80.00 | 3.30 | 3.50 | 4.60 | 0.00 | - | 2 | 9 | 32.21% |
| HAS260116C00085000 | 2024-06-14 11:18AM EDT | 85.00 | 2.88 | 2.65 | 5.50 | 0.00 | - | 1 | 4 | 38.78% |
| HAS260116C00090000 | 2024-04-30 2:56PM EDT | 90.00 | 3.20 | 1.40 | 4.90 | 0.00 | - | 1 | 4 | 39.75% |
| HAS260116C00095000 | 2024-03-21 11:01AM EDT | 95.00 | 1.80 | 1.40 | 1.90 | 0.00 | - | 7 | 6 | 30.12% |
| HAS260116C00100000 | 2024-04-24 9:36AM EDT | 100.00 | 2.35 | 1.05 | 2.10 | 0.00 | - | 2 | 11 | 33.39% |
| HAS260116C00105000 | 2024-06-03 11:49AM EDT | 105.00 | 0.90 | 0.05 | 5.00 | 0.00 | - | 1 | 15 | 47.85% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116P00022500 | 2024-04-12 10:17AM EDT | 22.50 | 0.59 | 0.05 | 1.70 | 0.00 | - | 6 | 283 | 56.79% |
| HAS260116P00025000 | 2024-04-03 10:18AM EDT | 25.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 69.87% |
| HAS260116P00027500 | 2023-11-01 1:01PM EDT | 27.50 | 2.80 | 1.45 | 3.10 | 0.00 | - | 6 | 7 | 61.65% |
| HAS260116P00030000 | 2024-04-24 10:38AM EDT | 30.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 10 | 773 | 58.07% |
| HAS260116P00032500 | 2024-05-08 2:01PM EDT | 32.50 | 1.05 | 0.50 | 3.50 | 0.00 | - | 1 | 8 | 60.17% |
| HAS260116P00035000 | 2024-05-08 3:13PM EDT | 35.00 | 1.30 | 0.00 | 1.65 | 0.00 | - | 2 | 6 | 41.85% |
| HAS260116P00037500 | 2024-05-10 3:07PM EDT | 37.50 | 1.91 | 1.60 | 2.05 | 0.00 | - | 1 | 32 | 40.78% |
| HAS260116P00040000 | 2024-05-20 9:56AM EDT | 40.00 | 2.10 | 0.00 | 4.90 | 0.00 | - | 5 | 14 | 53.17% |
| HAS260116P00042500 | 2024-05-21 10:08AM EDT | 42.50 | 2.50 | 2.25 | 2.80 | 0.00 | - | 5 | 18 | 37.50% |
| HAS260116P00045000 | 2024-06-07 10:23AM EDT | 45.00 | 3.50 | 1.50 | 5.20 | 0.00 | - | 1 | 44 | 45.32% |
| HAS260116P00047500 | 2024-06-06 9:47AM EDT | 47.50 | 4.40 | 2.80 | 3.60 | 0.00 | - | 1 | 75 | 33.78% |
| HAS260116P00050000 | 2024-06-10 10:11AM EDT | 50.00 | 5.10 | 2.55 | 4.40 | 0.00 | - | 1 | 366 | 33.39% |
| HAS260116P00052500 | 2024-05-16 12:16PM EDT | 52.50 | 6.00 | 4.80 | 5.40 | 0.00 | - | 1 | 53 | 33.41% |
| HAS260116P00055000 | 2024-05-16 12:04PM EDT | 55.00 | 7.00 | 5.20 | 6.40 | 0.00 | - | 1 | 108 | 33.01% |
| HAS260116P00057500 | 2024-06-11 10:54AM EDT | 57.50 | 8.14 | 6.30 | 9.50 | 0.00 | - | 6 | 39 | 39.58% |
| HAS260116P00060000 | 2024-06-21 2:30PM EDT | 60.00 | 7.93 | 6.20 | 8.00 | -1.07 | -11.89% | 12 | 66 | 29.90% |
| HAS260116P00062500 | 2024-05-20 10:04AM EDT | 62.50 | 9.50 | 7.00 | 11.40 | 0.00 | - | 1 | 22 | 36.48% |
| HAS260116P00065000 | 2024-04-24 2:22PM EDT | 65.00 | 10.40 | 9.10 | 14.00 | 0.00 | - | 1 | 7 | 39.97% |
| HAS260116P00067500 | 2024-04-25 10:35AM EDT | 67.50 | 12.08 | 10.50 | 15.50 | 0.00 | - | 1 | 27 | 39.60% |
| HAS260116P00070000 | 2024-03-01 3:42PM EDT | 70.00 | 21.99 | 16.00 | 19.70 | 0.00 | - | 6 | 16 | 47.70% |
| HAS260116P00072500 | 2023-09-15 10:04AM EDT | 72.50 | 14.20 | 20.20 | 20.90 | 0.00 | - | - | 10 | 45.94% |
| HAS260116P00075000 | 2024-03-01 4:00PM EDT | 75.00 | 25.73 | 20.90 | 23.50 | 0.00 | - | 16 | 6 | 48.51% |
| HAS260116P00077500 | 2023-12-14 4:54PM EDT | 77.50 | 27.40 | 29.30 | 30.90 | 0.00 | - | - | 10 | 63.81% |
| HAS260116P00080000 | 2024-03-13 3:47PM EDT | 80.00 | 28.08 | 23.50 | 27.10 | 0.00 | - | 6 | 0 | 48.08% |
