Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.544,33 -1.983,08 (-3,39%)
H&R Block, Inc. (HRB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517C00040000 | 2024-05-10 3:46PM EDT | 40.00 | 14.20 | 12.00 | 15.10 | +7.30 | +105.80% | 1 | 6 | 84.38% |
| HRB240517C00042000 | 2024-04-26 1:07PM EDT | 42.00 | 4.50 | 10.00 | 13.20 | 0.00 | - | 2 | 3 | 86.72% |
| HRB240517C00043000 | 2024-04-24 2:04PM EDT | 43.00 | 5.50 | 8.50 | 11.90 | 0.00 | - | 10 | 1 | 174.90% |
| HRB240517C00044000 | 2024-04-18 12:48PM EDT | 44.00 | 3.40 | 8.00 | 11.80 | 0.00 | - | 3 | 33 | 104.88% |
| HRB240517C00045000 | 2024-05-10 2:00PM EDT | 45.00 | 8.80 | 7.00 | 10.40 | +4.56 | +107.55% | 27 | 60 | 78.52% |
| HRB240517C00046000 | 2024-05-10 11:50AM EDT | 46.00 | 7.70 | 6.50 | 7.90 | +3.90 | +102.63% | 12 | 56 | 86.62% |
| HRB240517C00047000 | 2024-05-10 11:25AM EDT | 47.00 | 6.99 | 6.50 | 7.50 | +3.96 | +130.69% | 2 | 188 | 83.69% |
| HRB240517C00048000 | 2024-05-10 12:58PM EDT | 48.00 | 5.70 | 4.10 | 7.40 | +3.15 | +123.53% | 18 | 121 | 58.59% |
| HRB240517C00049000 | 2024-05-10 3:32PM EDT | 49.00 | 5.03 | 4.50 | 6.70 | +2.98 | +145.37% | 106 | 357 | 91.41% |
| HRB240517C00050000 | 2024-05-10 3:39PM EDT | 50.00 | 4.05 | 3.00 | 5.80 | +2.45 | +153.13% | 93 | 870 | 71.97% |
| HRB240517C00055000 | 2024-05-10 2:58PM EDT | 55.00 | 0.35 | 0.20 | 0.30 | +0.05 | +16.67% | 109 | 356 | 26.17% |
| HRB240517C00060000 | 2024-05-09 2:54PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 48.83% |
| HRB240517C00065000 | 2024-05-09 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.02% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517P00036000 | 2024-05-09 3:33PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 148 | 114.84% |
| HRB240517P00037000 | 2024-05-09 1:18PM EDT | 37.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 34 | 34 | 200.78% |
| HRB240517P00038000 | 2024-05-09 3:58PM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 100.78% |
| HRB240517P00039000 | 2024-05-09 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 150.00% |
| HRB240517P00040000 | 2024-05-09 3:23PM EDT | 40.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 31 | 84 | 87.50% |
| HRB240517P00041000 | 2024-05-09 3:59PM EDT | 41.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 14 | 22 | 80.47% |
| HRB240517P00042000 | 2024-05-10 9:34AM EDT | 42.00 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 3 | 122 | 74.22% |
| HRB240517P00043000 | 2024-05-10 3:05PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 121 | 267 | 67.97% |
| HRB240517P00044000 | 2024-05-09 3:59PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 5 | 155 | 61.72% |
| HRB240517P00045000 | 2024-05-10 2:59PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.59 | -98.33% | 62 | 358 | 55.47% |
| HRB240517P00046000 | 2024-05-10 2:53PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 494 | 265 | 55.08% |
| HRB240517P00047000 | 2024-05-10 9:45AM EDT | 47.00 | 0.12 | 0.05 | 0.10 | -0.93 | -88.57% | 157 | 303 | 52.34% |
| HRB240517P00048000 | 2024-05-10 10:21AM EDT | 48.00 | 0.10 | 0.05 | 0.10 | -1.37 | -93.20% | 35 | 509 | 48.24% |
| HRB240517P00049000 | 2024-05-10 10:51AM EDT | 49.00 | 0.10 | 0.00 | 0.15 | -1.80 | -94.74% | 149 | 1,103 | 45.31% |
| HRB240517P00050000 | 2024-05-10 3:58PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -2.47 | -96.11% | 30 | 52 | 37.31% |
| HRB240517P00055000 | 2024-05-10 3:58PM EDT | 55.00 | 1.65 | 1.55 | 2.00 | -4.79 | -74.38% | 146 | 21 | 34.77% |
© 2024 Yahoo. Tutti i diritti riservati.