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
61.549,77 +1.548,19 (+2,58%)
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 | 2024-05-13 11:17AM EDT | 40.00 | 12.10 | 12.10 | 14.30 | 0.00 | - | 1 | 5 | 491.80% |
| HRB240517C00042000 | 2024-04-26 1:07PM EDT | 42.00 | 4.50 | 10.10 | 12.30 | 0.00 | - | 2 | 3 | 426.95% |
| HRB240517C00043000 | 2024-04-24 2:04PM EDT | 43.00 | 5.50 | 8.00 | 11.30 | 0.00 | - | 10 | 1 | 293.75% |
| HRB240517C00044000 | 2024-04-18 12:48PM EDT | 44.00 | 3.40 | 8.10 | 10.30 | 0.00 | - | 3 | 33 | 363.48% |
| HRB240517C00045000 | 2024-05-10 2:00PM EDT | 45.00 | 8.80 | 7.10 | 8.70 | 0.00 | - | 3 | 57 | 286.13% |
| HRB240517C00046000 | 2024-05-10 11:52AM EDT | 46.00 | 7.70 | 6.10 | 7.30 | 0.00 | - | 1 | 46 | 224.22% |
| HRB240517C00047000 | 2024-05-17 3:25PM EDT | 47.00 | 5.40 | 3.70 | 7.30 | -0.49 | -8.32% | 5 | 185 | 160.16% |
| HRB240517C00048000 | 2024-05-17 3:39PM EDT | 48.00 | 4.25 | 4.10 | 4.90 | -0.88 | -17.15% | 5 | 103 | 136.33% |
| HRB240517C00049000 | 2024-05-16 1:30PM EDT | 49.00 | 3.16 | 1.60 | 5.30 | -0.75 | -19.18% | 10 | 331 | 103.13% |
| HRB240517C00050000 | 2024-05-17 3:10PM EDT | 50.00 | 2.34 | 0.65 | 2.60 | -0.76 | -24.52% | 69 | 801 | 101.37% |
| HRB240517C00055000 | 2024-05-17 3:31PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 18 | 317 | 54.69% |
| HRB240517C00060000 | 2024-05-09 2:54PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 221.48% |
| HRB240517C00065000 | 2024-05-09 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 230.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517P00036000 | 2024-05-09 3:33PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 148 | 309.38% |
| HRB240517P00037000 | 2024-05-09 1:18PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 34 | 465.63% |
| HRB240517P00038000 | 2024-05-09 3:58PM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 436.72% |
| HRB240517P00039000 | 2024-05-09 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 408.59% |
| HRB240517P00040000 | 2024-05-09 3:23PM EDT | 40.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 231.25% |
| HRB240517P00041000 | 2024-05-09 3:59PM EDT | 41.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 14 | 22 | 212.50% |
| HRB240517P00042000 | 2024-05-10 9:34AM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 122 | 193.75% |
| HRB240517P00043000 | 2024-05-14 11:47AM EDT | 43.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 175.00% |
| HRB240517P00044000 | 2024-05-13 12:13PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 156.25% |
| HRB240517P00045000 | 2024-05-14 3:43PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 367 | 139.06% |
| HRB240517P00046000 | 2024-05-15 2:27PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 525 | 121.88% |
| HRB240517P00047000 | 2024-05-14 10:47AM EDT | 47.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 188 | 117.19% |
| HRB240517P00048000 | 2024-05-13 3:54PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 470 | 85.94% |
| HRB240517P00049000 | 2024-05-14 10:08AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,026 | 68.75% |
| HRB240517P00050000 | 2024-05-14 9:59AM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 67 | 108.01% |
| HRB240517P00055000 | 2024-05-13 1:12PM EDT | 55.00 | 2.05 | 2.30 | 3.00 | 0.00 | - | 4 | 24 | 106.64% |
