Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.322,57 +1.632,20 (+3,04%) CMC Crypto 200
1.277,83 +7,09 (+0,56%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
H&R Block, Inc. (HRB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517C00040000 | 2024-04-18 12:30PM EDT | 40.00 | 6.90 | 8.10 | 9.60 | 0.00 | - | - | 6 | 97.17% |
| HRB240517C00042000 | 2024-04-26 1:07PM EDT | 42.00 | 4.50 | 6.20 | 8.10 | 0.00 | - | 2 | 3 | 90.72% |
| HRB240517C00043000 | 2024-04-24 2:04PM EDT | 43.00 | 5.50 | 5.30 | 7.10 | 0.00 | - | 10 | 1 | 82.96% |
| HRB240517C00044000 | 2024-04-18 12:48PM EDT | 44.00 | 3.40 | 4.50 | 4.70 | 0.00 | - | 3 | 33 | 52.73% |
| HRB240517C00045000 | 2024-05-01 10:29AM EDT | 45.00 | 2.75 | 3.70 | 3.90 | 0.00 | - | 3 | 47 | 50.98% |
| HRB240517C00046000 | 2024-04-26 2:48PM EDT | 46.00 | 1.96 | 3.00 | 3.20 | 0.00 | - | 1 | 54 | 50.44% |
| HRB240517C00047000 | 2024-05-02 2:34PM EDT | 47.00 | 2.30 | 2.35 | 2.50 | -0.05 | -2.13% | 3 | 204 | 50.54% |
| HRB240517C00048000 | 2024-05-02 9:57AM EDT | 48.00 | 1.87 | 1.80 | 1.95 | +0.22 | +13.33% | 1 | 119 | 49.85% |
| HRB240517C00049000 | 2024-04-26 9:41AM EDT | 49.00 | 0.85 | 1.35 | 1.50 | 0.00 | - | 3 | 258 | 49.61% |
| HRB240517C00050000 | 2024-05-02 1:57PM EDT | 50.00 | 0.93 | 1.00 | 1.10 | +0.08 | +9.41% | 2 | 783 | 48.63% |
| HRB240517C00055000 | 2024-05-02 10:35AM EDT | 55.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 3 | 266 | 48.83% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517P00039000 | 2024-03-19 1:56PM EDT | 39.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 66.21% |
| HRB240517P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 51.76% |
| HRB240517P00042000 | 2024-05-01 2:05PM EDT | 42.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 50 | 50.20% |
| HRB240517P00043000 | 2024-04-23 3:57PM EDT | 43.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 123 | 51.37% |
| HRB240517P00044000 | 2024-04-30 1:57PM EDT | 44.00 | 0.63 | 0.40 | 0.50 | 0.00 | - | 3 | 152 | 50.05% |
| HRB240517P00045000 | 2024-05-02 1:26PM EDT | 45.00 | 0.71 | 0.60 | 0.70 | -0.23 | -24.47% | 1 | 296 | 48.68% |
| HRB240517P00046000 | 2024-05-02 9:46AM EDT | 46.00 | 1.00 | 0.85 | 0.95 | -0.75 | -42.86% | 21 | 154 | 46.97% |
| HRB240517P00047000 | 2024-05-02 3:55PM EDT | 47.00 | 1.25 | 1.20 | 1.35 | -0.40 | -24.24% | 1 | 153 | 47.36% |
| HRB240517P00048000 | 2024-05-02 2:52PM EDT | 48.00 | 1.80 | 1.65 | 1.80 | -0.30 | -14.29% | 5 | 128 | 46.78% |
| HRB240517P00049000 | 2024-05-02 2:54PM EDT | 49.00 | 2.35 | 2.20 | 2.35 | -1.05 | -30.88% | 19 | 56 | 46.53% |
| HRB240517P00050000 | 2024-04-15 12:02PM EDT | 50.00 | 3.90 | 2.85 | 3.00 | 0.00 | - | 2 | 26 | 46.73% |
| HRB240517P00055000 | 2024-03-28 10:37AM EDT | 55.00 | 6.30 | 7.70 | 10.60 | 0.00 | - | 20 | 20 | 117.97% |
