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
61.479,70 +1.466,34 (+2,44%)
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 | 23.20 | 27.40 | 0.00 | - | 35 | 0 | 94.73% |
| HAS240621C00037500 | 2024-04-29 1:59PM EDT | 37.50 | 26.80 | 21.00 | 24.90 | 0.00 | - | 90 | 0 | 95.12% |
| HAS240621C00040000 | 2024-05-17 11:55AM EDT | 40.00 | 19.90 | 18.80 | 20.60 | -3.45 | -14.78% | 3 | 15 | 91.75% |
| HAS240621C00042500 | 2024-04-30 9:31AM EDT | 42.50 | 20.70 | 15.50 | 18.10 | 0.00 | - | 20 | 453 | 80.57% |
| HAS240621C00045000 | 2024-05-16 1:19PM EDT | 45.00 | 14.90 | 14.00 | 16.80 | 0.00 | - | 3 | 6 | 61.23% |
| HAS240621C00047500 | 2024-04-30 9:33AM EDT | 47.50 | 15.50 | 11.70 | 15.50 | 0.00 | - | 4 | 4 | 74.22% |
| HAS240621C00050000 | 2024-05-14 10:38AM EDT | 50.00 | 12.49 | 8.40 | 12.00 | 0.00 | - | 5 | 82 | 81.54% |
| HAS240621C00052500 | 2024-05-06 3:26PM EDT | 52.50 | 8.90 | 6.60 | 8.20 | 0.00 | - | 1 | 106 | 42.24% |
| HAS240621C00055000 | 2024-05-17 10:20AM EDT | 55.00 | 5.50 | 5.60 | 7.10 | -0.06 | -1.08% | 1 | 966 | 56.71% |
| HAS240621C00057500 | 2024-05-16 9:51AM EDT | 57.50 | 3.50 | 3.40 | 3.70 | 0.00 | - | 29 | 718 | 29.35% |
| HAS240621C00060000 | 2024-05-17 3:38PM EDT | 60.00 | 1.96 | 1.95 | 2.05 | +0.06 | +3.16% | 11 | 3,329 | 26.76% |
| HAS240621C00062500 | 2024-05-17 3:31PM EDT | 62.50 | 0.90 | 0.95 | 1.05 | +0.03 | +3.45% | 17 | 827 | 26.64% |
| HAS240621C00065000 | 2024-05-17 3:56PM EDT | 65.00 | 0.40 | 0.35 | 0.50 | -0.01 | -2.44% | 23 | 890 | 27.10% |
| HAS240621C00067500 | 2024-05-16 2:52PM EDT | 67.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 1,034 | 28.52% |
| HAS240621C00070000 | 2024-05-14 3:16PM EDT | 70.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 11 | 1,170 | 34.77% |
| HAS240621C00072500 | 2024-05-06 11:31AM EDT | 72.50 | 0.11 | 0.00 | 1.20 | 0.00 | - | 2 | 173 | 50.93% |
| HAS240621C00075000 | 2024-05-01 11:30AM EDT | 75.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 3 | 8 | 52.93% |
| HAS240621C00080000 | 2024-04-24 3:19PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 56.06% |
| HAS240621C00100000 | 2023-11-22 12:09PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 94.53% |
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 | 135.94% |
| 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 | 149.80% |
| HAS240621P00030000 | 2024-04-23 2:20PM EDT | 30.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 145.61% |
| HAS240621P00032500 | 2024-02-13 12:17PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 796 | 123.24% |
| HAS240621P00035000 | 2024-04-24 3:44PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 38 | 729 | 110.35% |
| HAS240621P00037500 | 2024-05-17 3:19PM EDT | 37.50 | 0.05 | 0.05 | 0.20 | -0.04 | -44.44% | 55 | 582 | 79.69% |
| HAS240621P00040000 | 2024-05-17 3:41PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 52 | 10,116 | 64.65% |
| HAS240621P00042500 | 2024-05-17 3:41PM EDT | 42.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 382 | 61.13% |
| HAS240621P00045000 | 2024-05-14 1:12PM EDT | 45.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 11 | 10,679 | 57.42% |
| HAS240621P00047500 | 2024-05-10 10:09AM EDT | 47.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 347 | 52.10% |
| HAS240621P00050000 | 2024-05-15 3:32PM EDT | 50.00 | 0.15 | 0.05 | 0.25 | -0.01 | -6.25% | 1 | 762 | 41.99% |
| HAS240621P00052500 | 2024-05-13 9:30AM EDT | 52.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 536 | 31.35% |
| HAS240621P00055000 | 2024-05-17 1:16PM EDT | 55.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 7 | 1,153 | 26.95% |
| HAS240621P00057500 | 2024-05-17 3:30PM EDT | 57.50 | 0.75 | 0.65 | 0.70 | -0.05 | -6.25% | 12 | 443 | 23.44% |
| HAS240621P00060000 | 2024-05-17 2:49PM EDT | 60.00 | 1.65 | 1.50 | 1.65 | -0.25 | -13.16% | 17 | 405 | 23.12% |
| HAS240621P00062500 | 2024-05-16 11:44AM EDT | 62.50 | 3.29 | 2.95 | 3.20 | 0.00 | - | 1 | 274 | 23.37% |
| HAS240621P00065000 | 2024-05-17 11:25AM EDT | 65.00 | 5.47 | 4.10 | 5.40 | +0.87 | +18.91% | 2 | 149 | 27.69% |
| HAS240621P00067500 | 2024-05-15 1:33PM EDT | 67.50 | 7.30 | 5.40 | 9.40 | 0.00 | - | 2 | 8 | 61.69% |
| HAS240621P00070000 | 2024-05-15 3:01PM EDT | 70.00 | 9.40 | 8.00 | 12.00 | 0.00 | - | 65 | 54 | 72.10% |
| HAS240621P00075000 | 2024-04-05 1:39PM EDT | 75.00 | 19.66 | 12.20 | 15.50 | 0.00 | - | 3 | 2 | 57.91% |
| HAS240621P00080000 | 2023-10-17 11:15AM EDT | 80.00 | 22.20 | 34.50 | 35.00 | 0.00 | - | - | 0 | 281.93% |
| HAS240621P00090000 | 2023-12-11 3:51PM EDT | 90.00 | 40.35 | 39.90 | 44.50 | 0.00 | - | 1 | 0 | 274.90% |
