Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.387,09 +383,06 (+0,62%)
H&R Block, Inc. (HRB)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621C00030000 | 2023-07-25 9:44AM EDT | 30.00 | 6.00 | 8.80 | 13.00 | 0.00 | - | 1 | 291 | 0.00% |
| HRB240621C00032000 | 2023-08-28 11:42AM EDT | 32.00 | 9.60 | 11.70 | 12.00 | 0.00 | - | 16 | 9 | 0.00% |
| HRB240621C00034000 | 2023-12-22 1:14PM EDT | 34.00 | 14.19 | 13.00 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
| HRB240621C00035000 | 2024-01-09 1:52PM EDT | 35.00 | 12.70 | 11.10 | 11.90 | 0.00 | - | 1 | 10 | 0.00% |
| HRB240621C00037000 | 2024-05-09 3:56PM EDT | 37.00 | 12.45 | 11.90 | 14.10 | 0.00 | - | 2 | 10 | 89.45% |
| HRB240621C00038000 | 2024-01-29 2:24PM EDT | 38.00 | 10.90 | 11.30 | 13.40 | 0.00 | - | 2 | 6 | 100.78% |
| HRB240621C00039000 | 2024-01-19 2:55PM EDT | 39.00 | 8.90 | 8.70 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| HRB240621C00040000 | 2024-05-28 10:01AM EDT | 40.00 | 10.00 | 8.10 | 11.60 | 0.00 | - | 20 | 124 | 61.52% |
| HRB240621C00041000 | 2024-02-16 11:38AM EDT | 41.00 | 7.30 | 6.80 | 9.00 | 0.00 | - | 29 | 76 | 64.36% |
| HRB240621C00042000 | 2024-05-08 1:29PM EDT | 42.00 | 6.90 | 6.90 | 9.60 | 0.00 | - | 3 | 51 | 68.75% |
| HRB240621C00043000 | 2024-04-12 10:28AM EDT | 43.00 | 5.30 | 9.50 | 12.80 | 0.00 | - | 40 | 105 | 167.43% |
| HRB240621C00044000 | 2024-05-30 10:31AM EDT | 44.00 | 6.10 | 4.10 | 7.70 | 0.00 | - | 2 | 91 | 96.44% |
| HRB240621C00045000 | 2024-05-16 2:08PM EDT | 45.00 | 8.05 | 3.30 | 6.70 | 0.00 | - | 1 | 104 | 87.55% |
| HRB240621C00046000 | 2024-05-30 3:59PM EDT | 46.00 | 3.44 | 2.30 | 5.90 | 0.00 | - | 4 | 40 | 83.35% |
| HRB240621C00047000 | 2024-05-31 1:20PM EDT | 47.00 | 2.76 | 1.80 | 3.50 | +0.21 | +8.24% | 1 | 70 | 41.02% |
| HRB240621C00048000 | 2024-05-30 3:51PM EDT | 48.00 | 2.02 | 2.00 | 2.60 | +0.18 | +9.78% | 1 | 173 | 35.35% |
| HRB240621C00049000 | 2024-05-31 11:05AM EDT | 49.00 | 1.38 | 1.35 | 1.50 | +0.10 | +7.81% | 7 | 209 | 24.41% |
| HRB240621C00050000 | 2024-05-31 3:16PM EDT | 50.00 | 0.75 | 0.85 | 1.95 | -0.08 | -9.64% | 14 | 353 | 44.58% |
| HRB240621C00055000 | 2024-05-30 3:53PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 23 | 1,033 | 28.22% |
| HRB240621C00060000 | 2024-05-23 9:56AM EDT | 60.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 55.37% |
| HRB240621C00065000 | 2024-03-05 11:57AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 79.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621P00015000 | 2023-11-10 10:39AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 246.88% |
| HRB240621P00020000 | 2023-05-23 2:49PM EDT | 20.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 394.73% |
| HRB240621P00023000 | 2023-08-28 11:09AM EDT | 23.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 25 | 55 | 188.67% |
| HRB240621P00025000 | 2024-05-09 2:59PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 96 | 142.58% |
| HRB240621P00027000 | 2023-08-16 10:35AM EDT | 27.00 | 0.77 | 0.40 | 0.50 | 0.00 | - | 1 | 138 | 171.09% |
| HRB240621P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 15 | 206 | 143.95% |
| HRB240621P00032000 | 2024-05-28 1:30PM EDT | 32.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 3 | 35 | 109.18% |
| HRB240621P00033000 | 2024-05-30 3:52PM EDT | 33.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 20 | 20 | 126.37% |
| HRB240621P00035000 | 2024-05-24 11:14AM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 44 | 79 | 111.62% |
| HRB240621P00036000 | 2024-05-30 1:42PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 65.63% |
| HRB240621P00037000 | 2024-05-10 9:49AM EDT | 37.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 385 | 90.43% |
| HRB240621P00038000 | 2023-12-12 11:10AM EDT | 38.00 | 1.00 | 1.00 | 1.80 | 0.00 | - | - | 5 | 127.88% |
| HRB240621P00039000 | 2024-01-25 11:05AM EDT | 39.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 96 | 101 | 80.27% |
| HRB240621P00040000 | 2024-05-31 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 2 | 301 | 52.54% |
| HRB240621P00041000 | 2024-04-23 1:07PM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 25.00% |
| HRB240621P00042000 | 2024-05-13 3:59PM EDT | 42.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 202 | 54.00% |
| HRB240621P00043000 | 2024-05-31 9:30AM EDT | 43.00 | 0.20 | 0.05 | 0.15 | -0.19 | -48.72% | 1 | 250 | 41.31% |
| HRB240621P00044000 | 2024-05-30 3:02PM EDT | 44.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 25 | 177 | 51.42% |
| HRB240621P00045000 | 2024-05-30 3:08PM EDT | 45.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 1 | 269 | 35.55% |
| HRB240621P00046000 | 2024-05-31 12:52PM EDT | 46.00 | 0.30 | 0.20 | 0.60 | -0.01 | -3.23% | 10 | 137 | 41.31% |
| HRB240621P00047000 | 2024-05-29 2:07PM EDT | 47.00 | 0.55 | 0.00 | 0.45 | +0.15 | +37.50% | 2 | 330 | 30.03% |
| HRB240621P00048000 | 2024-05-31 3:59PM EDT | 48.00 | 0.60 | 0.55 | 1.20 | -0.25 | -29.41% | 134 | 791 | 40.87% |
| HRB240621P00049000 | 2024-05-30 3:57PM EDT | 49.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 128 | 285 | 28.52% |
| HRB240621P00050000 | 2024-05-31 2:27PM EDT | 50.00 | 1.79 | 1.40 | 1.55 | -0.16 | -8.21% | 10 | 734 | 28.59% |
| HRB240621P00055000 | 2024-05-22 10:08AM EDT | 55.00 | 2.00 | 4.10 | 7.80 | 0.00 | - | 17 | 132 | 92.87% |
| HRB240621P00060000 | 2024-03-05 11:37AM EDT | 60.00 | 10.50 | 12.20 | 14.00 | 0.00 | - | 2 | 1 | 128.25% |
| HRB240621P00065000 | 2024-03-05 11:11AM EDT | 65.00 | 15.20 | 17.30 | 18.60 | 0.00 | - | 8 | 0 | 148.29% |
| HRB240621P00070000 | 2024-04-24 1:49PM EDT | 70.00 | 21.10 | 17.50 | 22.00 | 0.00 | - | 4 | 4 | 142.33% |
