Deutsche Märkte schließen in 3 Stunden 8 Minuten
DAX
18.157,72 +89,81 (+0,50%) Euro Stoxx 50
4.923,89 +38,44 (+0,79%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,60 +4,70 (+0,20%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.550,24 +872,79 (+1,44%)
H&R Block, Inc. (HRB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB241018C00035000 | 2024-06-03 11:46AM EDT | 35.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HRB241018C00039000 | 2024-04-02 3:46PM EDT | 39.00 | 10.01 | 9.30 | 11.60 | 0.00 | - | - | 5 | 0.00% |
| HRB241018C00040000 | 2024-05-06 11:18AM EDT | 40.00 | 10.10 | 10.20 | 12.10 | 0.00 | - | 2 | 30 | 0.00% |
| HRB241018C00041000 | 2024-05-06 11:01AM EDT | 41.00 | 9.20 | 10.60 | 11.50 | 0.00 | - | 1 | 54 | 0.00% |
| HRB241018C00042000 | 2024-05-06 11:11AM EDT | 42.00 | 8.50 | 10.00 | 10.40 | 0.00 | - | 7 | 10 | 0.00% |
| HRB241018C00043000 | 2024-05-22 2:51PM EDT | 43.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HRB241018C00044000 | 2024-05-24 10:27AM EDT | 44.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| HRB241018C00045000 | 2024-06-06 12:03PM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| HRB241018C00046000 | 2024-05-16 10:16AM EDT | 46.00 | 7.90 | 4.40 | 8.60 | 0.00 | - | 4 | 31 | 36.23% |
| HRB241018C00047000 | 2024-06-04 10:35AM EDT | 47.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| HRB241018C00048000 | 2024-06-04 10:03AM EDT | 48.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| HRB241018C00049000 | 2024-06-06 12:23PM EDT | 49.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| HRB241018C00050000 | 2024-06-12 2:39PM EDT | 50.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| HRB241018C00055000 | 2024-06-18 9:51AM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 1.56% |
| HRB241018C00060000 | 2024-06-18 3:17PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 6.25% |
| HRB241018C00065000 | 2024-05-29 3:55PM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| HRB241018C00070000 | 2024-03-27 11:13AM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 18 | 39.48% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB241018P00030000 | 2024-04-16 10:12AM EDT | 30.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 56.25% |
| HRB241018P00035000 | 2024-05-31 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 12.50% |
| HRB241018P00039000 | 2024-05-09 3:57PM EDT | 39.00 | 0.85 | 0.35 | 0.55 | 0.00 | - | 6 | 78 | 42.58% |
| HRB241018P00040000 | 2024-06-05 3:29PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| HRB241018P00041000 | 2024-04-19 3:58PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB241018P00042000 | 2024-05-30 3:01PM EDT | 42.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 540 | 543 | 12.50% |
| HRB241018P00043000 | 2024-05-29 9:48AM EDT | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| HRB241018P00045000 | 2024-05-30 2:44PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 6.25% |
| HRB241018P00046000 | 2024-06-17 11:52AM EDT | 46.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 6.25% |
| HRB241018P00047000 | 2024-06-10 11:50AM EDT | 47.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 6.25% |
| HRB241018P00048000 | 2024-05-28 2:32PM EDT | 48.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 94 | 100 | 3.13% |
| HRB241018P00049000 | 2024-05-28 2:11PM EDT | 49.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 3.13% |
| HRB241018P00050000 | 2024-06-18 12:16PM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 35 | 73 | 3.13% |
| HRB241018P00055000 | 2024-06-07 10:44AM EDT | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| HRB241018P00060000 | 2024-06-07 9:45AM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
