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
61.811,84 -557,59 (-0,89%)
H&R Block, Inc. (HRB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 15.30 | 18.10 | 0.00 | - | 1 | 1 | 63.28% |
| HRB241018C00039000 | 2024-04-02 3:46PM EDT | 39.00 | 10.01 | 9.30 | 11.60 | 0.00 | - | - | 5 | 29.54% |
| HRB241018C00040000 | 2024-05-06 11:18AM EDT | 40.00 | 10.10 | 10.20 | 12.10 | 0.00 | - | 2 | 30 | 51.54% |
| HRB241018C00041000 | 2024-05-06 11:01AM EDT | 41.00 | 9.20 | 10.60 | 11.50 | 0.00 | - | 1 | 54 | 52.91% |
| HRB241018C00042000 | 2024-05-06 11:11AM EDT | 42.00 | 8.50 | 10.00 | 10.40 | 0.00 | - | 7 | 10 | 48.16% |
| HRB241018C00043000 | 2024-05-22 2:51PM EDT | 43.00 | 11.00 | 7.30 | 10.10 | 0.00 | - | 1 | 6 | 52.20% |
| HRB241018C00044000 | 2024-05-24 10:27AM EDT | 44.00 | 9.40 | 6.20 | 10.00 | 0.00 | - | 6 | 6 | 57.47% |
| HRB241018C00045000 | 2024-06-06 12:03PM EDT | 45.00 | 8.50 | 6.80 | 7.30 | 0.00 | - | 2 | 58 | 36.52% |
| HRB241018C00046000 | 2024-05-16 10:16AM EDT | 46.00 | 7.90 | 4.40 | 8.60 | 0.00 | - | 4 | 31 | 54.96% |
| HRB241018C00047000 | 2024-06-04 10:35AM EDT | 47.00 | 6.43 | 4.30 | 7.70 | 0.00 | - | 1 | 41 | 51.64% |
| HRB241018C00048000 | 2024-06-04 10:03AM EDT | 48.00 | 5.20 | 3.90 | 5.20 | 0.00 | - | 3 | 23 | 33.95% |
| HRB241018C00049000 | 2024-06-06 12:23PM EDT | 49.00 | 5.50 | 3.20 | 4.60 | 0.00 | - | 2 | 68 | 33.39% |
| HRB241018C00050000 | 2024-06-12 2:39PM EDT | 50.00 | 4.16 | 3.80 | 4.00 | 0.00 | - | 1 | 114 | 32.50% |
| HRB241018C00055000 | 2024-06-14 9:40AM EDT | 55.00 | 1.35 | 1.75 | 1.90 | -0.65 | -32.50% | 10 | 280 | 30.63% |
| HRB241018C00060000 | 2024-06-10 9:58AM EDT | 60.00 | 0.50 | 0.30 | 0.85 | 0.00 | - | 1 | 104 | 30.45% |
| HRB241018C00065000 | 2024-05-29 3:55PM EDT | 65.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 31.40% |
| HRB241018C00070000 | 2024-03-27 11:13AM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 18 | 44.24% |
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 | 51.17% |
| HRB241018P00035000 | 2024-05-31 9:30AM EDT | 35.00 | 0.35 | 0.10 | 1.55 | 0.00 | - | 2 | 602 | 54.00% |
| HRB241018P00039000 | 2024-05-09 3:57PM EDT | 39.00 | 0.85 | 0.35 | 0.55 | 0.00 | - | 6 | 78 | 36.72% |
| HRB241018P00040000 | 2024-06-05 3:29PM EDT | 40.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 3 | 25 | 34.89% |
| HRB241018P00041000 | 2024-04-19 3:58PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HRB241018P00042000 | 2024-05-30 3:01PM EDT | 42.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 540 | 543 | 32.50% |
| HRB241018P00043000 | 2024-05-29 9:48AM EDT | 43.00 | 1.05 | 0.65 | 0.95 | 0.00 | - | 5 | 30 | 31.67% |
| HRB241018P00045000 | 2024-05-30 2:44PM EDT | 45.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 11 | 70 | 30.81% |
| HRB241018P00046000 | 2024-05-28 1:03PM EDT | 46.00 | 2.00 | 1.35 | 1.65 | 0.00 | - | 34 | 40 | 30.12% |
| HRB241018P00047000 | 2024-06-10 11:50AM EDT | 47.00 | 1.97 | 1.65 | 3.90 | 0.00 | - | 5 | 111 | 47.63% |
| HRB241018P00048000 | 2024-05-28 2:32PM EDT | 48.00 | 2.85 | 2.00 | 3.10 | 0.00 | - | 94 | 100 | 36.29% |
| HRB241018P00049000 | 2024-05-28 2:11PM EDT | 49.00 | 3.30 | 2.40 | 2.60 | 0.00 | - | 6 | 58 | 27.81% |
| HRB241018P00050000 | 2024-06-03 2:06PM EDT | 50.00 | 3.40 | 2.85 | 3.00 | 0.00 | - | 3 | 49 | 27.05% |
| HRB241018P00055000 | 2024-06-07 10:44AM EDT | 55.00 | 5.50 | 5.80 | 8.00 | 0.00 | - | 1 | 68 | 43.60% |
| HRB241018P00060000 | 2024-06-07 9:45AM EDT | 60.00 | 9.40 | 9.10 | 10.40 | 0.00 | - | 1 | 39 | 29.32% |
