Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
38.699,93 -247,00 (-0,63%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.401,88 -1.314,30 (-2,00%) CMC Crypto 200
1.522,37 +33,83 (+2,27%) 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:
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 | 25.50 | 29.50 | 0.00 | - | 35 | 0 | 78.91% |
| HAS240621C00037500 | 2024-04-29 1:59PM EDT | 37.50 | 26.80 | 23.10 | 27.00 | 0.00 | - | 90 | 0 | 82.42% |
| HAS240621C00040000 | 2024-05-21 10:29AM EDT | 40.00 | 22.95 | 21.50 | 24.80 | +3.05 | +15.33% | 3 | 18 | 113.38% |
| HAS240621C00042500 | 2024-04-30 9:31AM EDT | 42.50 | 20.70 | 20.10 | 21.50 | 0.00 | - | 20 | 453 | 106.64% |
| HAS240621C00045000 | 2024-05-16 1:19PM EDT | 45.00 | 14.90 | 16.00 | 18.90 | 0.00 | - | 3 | 6 | 112.11% |
| HAS240621C00047500 | 2024-04-30 9:33AM EDT | 47.50 | 15.50 | 15.10 | 15.50 | 0.00 | - | 4 | 4 | 64.06% |
| HAS240621C00050000 | 2024-05-14 10:38AM EDT | 50.00 | 12.49 | 12.70 | 13.90 | 0.00 | - | 5 | 82 | 70.80% |
| HAS240621C00052500 | 2024-05-21 3:05PM EDT | 52.50 | 9.93 | 10.20 | 12.50 | +1.03 | +11.57% | 1 | 106 | 72.07% |
| HAS240621C00055000 | 2024-05-20 3:43PM EDT | 55.00 | 7.40 | 6.20 | 8.70 | 0.00 | - | 5 | 963 | 56.67% |
| HAS240621C00057500 | 2024-05-20 9:36AM EDT | 57.50 | 4.10 | 4.30 | 5.70 | 0.00 | - | 1 | 718 | 35.06% |
| HAS240621C00060000 | 2024-05-21 12:13PM EDT | 60.00 | 3.00 | 3.40 | 3.80 | +0.15 | +5.26% | 11 | 3,332 | 33.11% |
| HAS240621C00062500 | 2024-05-21 2:42PM EDT | 62.50 | 1.65 | 1.80 | 1.95 | +0.10 | +6.45% | 54 | 1,062 | 26.98% |
| HAS240621C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 0.85 | 0.80 | 0.95 | +0.10 | +13.33% | 291 | 1,041 | 26.42% |
| HAS240621C00067500 | 2024-05-21 2:44PM EDT | 67.50 | 0.25 | 0.30 | 0.40 | +0.05 | +25.00% | 63 | 1,038 | 26.12% |
| HAS240621C00070000 | 2024-05-21 11:21AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1,197 | 26.12% |
| HAS240621C00072500 | 2024-05-06 11:31AM EDT | 72.50 | 0.11 | 0.00 | 2.15 | 0.00 | - | 2 | 173 | 55.96% |
| HAS240621C00075000 | 2024-05-01 11:30AM EDT | 75.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 63.43% |
| HAS240621C00080000 | 2024-04-24 3:19PM EDT | 80.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 40.04% |
| HAS240621C00100000 | 2023-11-22 12:09PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 93.85% |
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 | 149.22% |
| 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 | 164.84% |
| HAS240621P00030000 | 2024-04-23 2:20PM EDT | 30.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 176.37% |
| HAS240621P00032500 | 2024-02-13 12:17PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 796 | 136.82% |
| HAS240621P00035000 | 2024-04-24 3:44PM EDT | 35.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 38 | 729 | 164.06% |
| HAS240621P00037500 | 2024-05-17 3:19PM EDT | 37.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 55 | 582 | 126.76% |
| HAS240621P00040000 | 2024-05-17 3:41PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 52 | 10,115 | 69.53% |
| HAS240621P00042500 | 2024-05-21 11:33AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 90 | 381 | 67.97% |
| HAS240621P00045000 | 2024-05-14 1:12PM EDT | 45.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 11 | 10,679 | 59.18% |
| HAS240621P00047500 | 2024-05-10 10:09AM EDT | 47.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 347 | 50.78% |
| HAS240621P00050000 | 2024-05-20 3:35PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 761 | 48.83% |
| HAS240621P00052500 | 2024-05-21 11:30AM EDT | 52.50 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 1 | 534 | 42.19% |
| HAS240621P00055000 | 2024-05-21 10:21AM EDT | 55.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 2 | 1,154 | 31.45% |
| HAS240621P00057500 | 2024-05-21 12:07PM EDT | 57.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 11 | 449 | 26.95% |
| HAS240621P00060000 | 2024-05-21 2:39PM EDT | 60.00 | 0.85 | 0.65 | 0.75 | -0.01 | -1.16% | 3 | 553 | 24.05% |
| HAS240621P00062500 | 2024-05-21 2:39PM EDT | 62.50 | 1.90 | 1.50 | 1.65 | -0.10 | -5.00% | 3 | 254 | 22.58% |
| HAS240621P00065000 | 2024-05-20 1:32PM EDT | 65.00 | 3.63 | 1.30 | 3.20 | 0.00 | - | 7 | 149 | 22.17% |
| HAS240621P00067500 | 2024-05-20 1:32PM EDT | 67.50 | 5.83 | 5.00 | 7.00 | 0.00 | - | 7 | 15 | 53.00% |
| HAS240621P00070000 | 2024-05-15 3:01PM EDT | 70.00 | 9.40 | 5.40 | 9.50 | 0.00 | - | 65 | 54 | 62.99% |
| HAS240621P00075000 | 2024-04-05 1:39PM EDT | 75.00 | 19.66 | 12.20 | 15.50 | 0.00 | - | 3 | 2 | 68.48% |
| HAS240621P00080000 | 2023-10-17 11:15AM EDT | 80.00 | 22.20 | 34.50 | 35.00 | 0.00 | - | - | 0 | 314.26% |
| HAS240621P00090000 | 2023-12-11 3:51PM EDT | 90.00 | 40.35 | 39.90 | 44.50 | 0.00 | - | 1 | 0 | 308.59% |
