Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.752,18 -53,78 (-0,09%)
H&R Block, Inc. (HRB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240719C00034000 | 2023-11-17 4:37PM EDT | 34.00 | 12.70 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| HRB240719C00035000 | 2023-11-06 12:47PM EDT | 35.00 | 8.80 | 11.40 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| HRB240719C00036000 | 2024-05-14 3:28PM EDT | 36.00 | 17.42 | 13.60 | 17.50 | 0.00 | - | 1 | 1 | 110.30% |
| HRB240719C00039000 | 2024-05-08 2:16PM EDT | 39.00 | 9.90 | 9.60 | 12.30 | 0.00 | - | 2 | 48 | 83.79% |
| HRB240719C00040000 | 2024-04-03 10:02AM EDT | 40.00 | 8.30 | 8.80 | 9.10 | 0.00 | - | 8 | 14 | 0.00% |
| HRB240719C00041000 | 2024-05-20 3:28PM EDT | 41.00 | 12.20 | 8.00 | 11.90 | 0.00 | - | 1 | 118 | 61.52% |
| HRB240719C00042000 | 2024-05-30 10:50AM EDT | 42.00 | 8.24 | 7.80 | 10.70 | 0.00 | - | 1 | 88 | 65.04% |
| HRB240719C00043000 | 2024-04-10 10:52AM EDT | 43.00 | 5.35 | 9.10 | 13.00 | 0.00 | - | 1 | 47 | 119.48% |
| HRB240719C00044000 | 2024-05-31 1:50PM EDT | 44.00 | 5.90 | 5.20 | 7.00 | 0.00 | - | 1 | 79 | 47.31% |
| HRB240719C00045000 | 2024-05-30 2:58PM EDT | 45.00 | 4.70 | 4.90 | 6.00 | 0.00 | - | 2 | 51 | 42.04% |
| HRB240719C00046000 | 2024-05-30 3:02PM EDT | 46.00 | 3.90 | 2.95 | 5.00 | 0.00 | - | 1 | 24 | 36.72% |
| HRB240719C00047000 | 2024-06-07 3:12PM EDT | 47.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 3 | 117 | 33.50% |
| HRB240719C00048000 | 2024-06-10 2:15PM EDT | 48.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 6 | 140 | 31.59% |
| HRB240719C00049000 | 2024-06-13 12:47PM EDT | 49.00 | 2.30 | 2.45 | 2.60 | -0.05 | -2.13% | 2 | 226 | 30.42% |
| HRB240719C00050000 | 2024-06-14 12:54PM EDT | 50.00 | 1.85 | 1.80 | 1.95 | -0.10 | -5.13% | 1 | 582 | 28.88% |
| HRB240719C00055000 | 2024-06-13 2:34PM EDT | 55.00 | 0.36 | 0.25 | 0.35 | 0.00 | - | 7 | 694 | 27.93% |
| HRB240719C00060000 | 2024-06-10 3:18PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 232 | 33.59% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240719P00025000 | 2024-02-07 11:28AM EDT | 25.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 20 | 133.59% |
| HRB240719P00030000 | 2023-11-07 1:55PM EDT | 30.00 | 0.74 | 0.25 | 0.55 | 0.00 | - | - | 5 | 113.87% |
| HRB240719P00032000 | 2024-02-07 11:28AM EDT | 32.00 | 0.62 | 0.05 | 0.50 | 0.00 | - | 20 | 20 | 93.75% |
| HRB240719P00033000 | 2024-01-19 4:16PM EDT | 33.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 97.66% |
| HRB240719P00034000 | 2024-05-20 11:16AM EDT | 34.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 90.72% |
| HRB240719P00035000 | 2024-04-19 9:50AM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 83.98% |
| HRB240719P00036000 | 2024-02-06 4:54PM EDT | 36.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 548 | 77.34% |
| HRB240719P00037000 | 2024-04-01 9:30AM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| HRB240719P00038000 | 2024-02-09 1:48PM EDT | 38.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 635 | 73.93% |
| HRB240719P00039000 | 2024-03-20 2:10PM EDT | 39.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 425 | 68.75% |
| HRB240719P00040000 | 2024-03-21 1:17PM EDT | 40.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 4 | 100 | 68.85% |
| HRB240719P00041000 | 2024-03-22 9:44AM EDT | 41.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 38 | 74 | 68.07% |
| HRB240719P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 0.95 | 0.10 | 0.20 | 0.00 | - | 1 | 55 | 41.60% |
| HRB240719P00043000 | 2024-05-07 11:06AM EDT | 43.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 86 | 37.31% |
| HRB240719P00044000 | 2024-06-04 9:32AM EDT | 44.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 76 | 33.11% |
| HRB240719P00045000 | 2024-05-28 1:05PM EDT | 45.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 15 | 129 | 30.71% |
| HRB240719P00046000 | 2024-06-10 2:02PM EDT | 46.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 547 | 29.30% |
| HRB240719P00047000 | 2024-06-14 3:30PM EDT | 47.00 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 34 | 266 | 28.17% |
| HRB240719P00048000 | 2024-06-12 11:42AM EDT | 48.00 | 0.52 | 0.55 | 0.70 | 0.00 | - | 28 | 690 | 26.95% |
| HRB240719P00049000 | 2024-06-14 3:35PM EDT | 49.00 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 13 | 141 | 25.39% |
| HRB240719P00050000 | 2024-06-14 10:33AM EDT | 50.00 | 1.60 | 1.20 | 1.35 | +0.45 | +39.13% | 13 | 249 | 24.95% |
| HRB240719P00055000 | 2024-06-12 10:04AM EDT | 55.00 | 4.31 | 4.60 | 5.90 | 0.00 | - | 8 | 167 | 47.36% |
| HRB240719P00060000 | 2024-05-22 3:29PM EDT | 60.00 | 7.30 | 8.80 | 11.00 | 0.00 | - | 8 | 12 | 70.04% |
| HRB240719P00065000 | 2024-06-11 10:34AM EDT | 65.00 | 15.40 | 12.60 | 16.60 | 0.00 | - | 5 | 0 | 100.10% |
