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
61.756,21 -542,38 (-0,87%)
H&R Block, Inc. (HRB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB260116C00025000 | 2023-11-13 12:49PM EDT | 25.00 | 20.69 | 20.00 | 25.00 | 0.00 | - | - | 2 | 0.00% |
| HRB260116C00028000 | 2024-06-04 2:05PM EDT | 28.00 | 24.13 | 22.70 | 26.00 | 0.00 | - | 1 | 1 | 61.65% |
| HRB260116C00030000 | 2024-03-04 12:38PM EDT | 30.00 | 22.00 | 18.50 | 21.00 | 0.00 | - | 10 | 7 | 30.84% |
| HRB260116C00033000 | 2023-11-08 10:30AM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HRB260116C00037000 | 2023-09-12 2:23PM EDT | 37.00 | 8.60 | 9.70 | 14.00 | 0.00 | - | - | 1 | 20.51% |
| HRB260116C00040000 | 2024-05-10 11:13AM EDT | 40.00 | 17.00 | 13.70 | 14.40 | 0.00 | - | 10 | 32 | 36.52% |
| HRB260116C00042000 | 2023-09-20 2:01PM EDT | 42.00 | 7.85 | 8.90 | 10.70 | 0.00 | - | 1 | 2 | 24.00% |
| HRB260116C00045000 | 2024-05-20 10:21AM EDT | 45.00 | 12.92 | 11.10 | 12.20 | 0.00 | - | 2 | 9 | 39.06% |
| HRB260116C00047000 | 2024-06-05 9:30AM EDT | 47.00 | 7.50 | 7.50 | 12.50 | 0.00 | - | 15 | 27 | 44.40% |
| HRB260116C00050000 | 2024-05-14 10:46AM EDT | 50.00 | 10.43 | 8.50 | 9.20 | 0.00 | - | 1 | 49 | 36.00% |
| HRB260116C00055000 | 2024-05-10 2:21PM EDT | 55.00 | 8.45 | 6.10 | 6.50 | 0.00 | - | 16 | 19 | 32.76% |
| HRB260116C00060000 | 2024-06-14 12:58PM EDT | 60.00 | 4.90 | 4.70 | 5.10 | +0.20 | +4.26% | 6 | 45 | 33.15% |
| HRB260116C00065000 | 2024-06-06 3:22PM EDT | 65.00 | 4.08 | 2.25 | 5.80 | 0.00 | - | 5 | 15 | 40.93% |
| HRB260116C00070000 | 2024-05-31 2:30PM EDT | 70.00 | 2.40 | 2.60 | 5.00 | 0.00 | - | 5 | 8 | 41.88% |
| HRB260116C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 2.20 | 1.85 | 2.70 | 0.00 | - | 1 | 12 | 35.11% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB260116P00020000 | 2024-05-30 2:48PM EDT | 20.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 60 | 52.49% |
| HRB260116P00023000 | 2023-09-18 10:40AM EDT | 23.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 65.01% |
| HRB260116P00025000 | 2024-04-17 10:09AM EDT | 25.00 | 0.85 | 0.20 | 1.80 | 0.00 | - | 1 | 2 | 53.61% |
| HRB260116P00028000 | 2024-05-08 2:09PM EDT | 28.00 | 0.75 | 0.65 | 0.95 | 0.00 | - | - | 1 | 38.11% |
| HRB260116P00030000 | 2024-05-01 11:05AM EDT | 30.00 | 1.47 | 0.75 | 1.35 | 0.00 | - | 40 | 45 | 38.43% |
| HRB260116P00033000 | 2024-06-12 10:55AM EDT | 33.00 | 1.19 | 1.20 | 2.35 | 0.00 | - | 1 | 9 | 40.58% |
| HRB260116P00035000 | 2024-06-14 2:03PM EDT | 35.00 | 1.50 | 1.55 | 2.30 | -0.39 | -20.63% | 10 | 9 | 36.33% |
| HRB260116P00037000 | 2024-05-10 9:32AM EDT | 37.00 | 2.00 | 1.85 | 2.30 | 0.00 | - | 2 | 9 | 32.59% |
| HRB260116P00040000 | 2024-06-04 3:01PM EDT | 40.00 | 2.60 | 2.50 | 5.00 | 0.00 | - | 3 | 56 | 41.44% |
| HRB260116P00042000 | 2024-05-10 2:21PM EDT | 42.00 | 2.65 | 3.10 | 3.60 | 0.00 | - | 1 | 25 | 30.40% |
| HRB260116P00045000 | 2024-05-17 9:54AM EDT | 45.00 | 3.70 | 4.10 | 4.60 | 0.00 | - | 1 | 29 | 29.19% |
| HRB260116P00047000 | 2024-05-24 9:45AM EDT | 47.00 | 4.30 | 4.90 | 7.40 | 0.00 | - | 1 | 36 | 37.01% |
| HRB260116P00050000 | 2024-05-20 10:21AM EDT | 50.00 | 5.62 | 6.20 | 8.70 | 0.00 | - | 2 | 8 | 35.46% |
| HRB260116P00055000 | 2024-03-27 10:00AM EDT | 55.00 | 10.70 | 11.10 | 12.10 | 0.00 | - | 1 | 4 | 36.59% |
| HRB260116P00060000 | 2024-04-24 10:19AM EDT | 60.00 | 14.10 | 11.50 | 12.40 | 0.00 | - | 1 | 10 | 23.47% |
| HRB260116P00065000 | 2024-04-15 11:09AM EDT | 65.00 | 19.10 | 13.40 | 15.60 | 0.00 | - | 3 | 11 | 18.79% |
| HRB260116P00070000 | 2024-03-05 10:54AM EDT | 70.00 | 20.80 | 22.90 | 23.40 | 0.00 | - | 4 | 4 | 36.59% |
| HRB260116P00075000 | 2024-05-30 1:00PM EDT | 75.00 | 25.30 | 23.80 | 27.00 | 0.00 | - | 1 | 5 | 33.46% |
