Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.784,52 +566,28 (+0,93%)
H&R Block, Inc. (HRB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621C00030000 | 2024-06-04 1:13PM EDT | 30.00 | 22.10 | 19.50 | 23.00 | 0.00 | - | 200 | 43 | 308.01% |
| HRB240621C00032000 | 2023-08-28 11:42AM EDT | 32.00 | 9.60 | 11.70 | 12.00 | 0.00 | - | 16 | 9 | 0.00% |
| HRB240621C00034000 | 2024-06-03 11:46AM EDT | 34.00 | 16.06 | 15.20 | 19.00 | 0.00 | - | 1 | 0 | 235.16% |
| HRB240621C00035000 | 2024-01-09 1:52PM EDT | 35.00 | 12.70 | 11.10 | 11.90 | 0.00 | - | 1 | 10 | 0.00% |
| HRB240621C00037000 | 2024-05-09 3:56PM EDT | 37.00 | 12.45 | 11.10 | 15.40 | 0.00 | - | 2 | 3 | 281.93% |
| HRB240621C00038000 | 2024-01-29 2:24PM EDT | 38.00 | 10.90 | 11.30 | 13.40 | 0.00 | - | 2 | 6 | 204.69% |
| HRB240621C00039000 | 2024-01-19 2:55PM EDT | 39.00 | 8.90 | 8.70 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| HRB240621C00040000 | 2024-06-04 1:13PM EDT | 40.00 | 12.10 | 9.00 | 12.50 | 0.00 | - | 200 | 61 | 130.66% |
| HRB240621C00041000 | 2024-02-16 11:38AM EDT | 41.00 | 7.30 | 6.80 | 9.00 | 0.00 | - | 29 | 76 | 0.00% |
| HRB240621C00042000 | 2024-05-08 1:29PM EDT | 42.00 | 6.90 | 6.60 | 10.10 | 0.00 | - | 2 | 49 | 189.45% |
| HRB240621C00043000 | 2024-06-04 10:35AM EDT | 43.00 | 8.50 | 6.00 | 9.50 | 0.00 | - | 40 | 72 | 98.73% |
| HRB240621C00044000 | 2024-05-30 10:31AM EDT | 44.00 | 6.10 | 5.00 | 8.40 | 0.00 | - | 2 | 0 | 84.57% |
| HRB240621C00045000 | 2024-05-16 2:08PM EDT | 45.00 | 8.05 | 4.10 | 7.60 | 0.00 | - | 1 | 0 | 83.98% |
| HRB240621C00046000 | 2024-06-11 11:45AM EDT | 46.00 | 3.29 | 2.80 | 6.40 | 0.00 | - | 1 | 4 | 57.23% |
| HRB240621C00047000 | 2024-05-31 1:20PM EDT | 47.00 | 2.76 | 2.05 | 5.60 | 0.00 | - | 1 | 0 | 60.25% |
| HRB240621C00048000 | 2024-06-13 3:29PM EDT | 48.00 | 2.85 | 1.95 | 2.75 | 0.00 | - | 1 | 128 | 45.12% |
| HRB240621C00049000 | 2024-06-11 3:57PM EDT | 49.00 | 1.35 | 0.75 | 1.70 | 0.00 | - | 10 | 225 | 31.06% |
| HRB240621C00050000 | 2024-06-14 2:51PM EDT | 50.00 | 0.85 | 0.80 | 0.95 | -0.50 | -37.04% | 5 | 342 | 27.30% |
| HRB240621C00055000 | 2024-06-13 11:39AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,016 | 37.50% |
| HRB240621C00060000 | 2024-06-07 3:01PM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 100.20% |
| HRB240621C00065000 | 2024-03-05 11:57AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 131.06% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621P00015000 | 2023-11-10 10:39AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 431.25% |
| HRB240621P00020000 | 2023-05-23 2:49PM EDT | 20.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 689.26% |
| HRB240621P00023000 | 2023-08-28 11:09AM EDT | 23.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 25 | 55 | 331.25% |
| HRB240621P00025000 | 2024-05-09 2:59PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 38 | 96 | 251.56% |
| HRB240621P00027000 | 2023-08-16 10:35AM EDT | 27.00 | 0.77 | 0.40 | 0.50 | 0.00 | - | 1 | 138 | 301.17% |
| HRB240621P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 15 | 206 | 254.49% |
| HRB240621P00032000 | 2024-05-28 1:30PM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 221.48% |
| HRB240621P00033000 | 2024-05-30 3:52PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 208.98% |
| HRB240621P00035000 | 2024-05-24 11:14AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 79 | 184.96% |
| HRB240621P00036000 | 2024-05-30 1:42PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 173.44% |
| HRB240621P00037000 | 2024-06-03 1:34PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 385 | 162.11% |
| HRB240621P00038000 | 2023-12-12 11:10AM EDT | 38.00 | 1.00 | 1.00 | 1.80 | 0.00 | - | - | 5 | 228.13% |
| HRB240621P00039000 | 2024-06-05 3:57PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 101 | 83.59% |
| HRB240621P00040000 | 2024-06-07 10:03AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 195 | 487 | 76.56% |
| HRB240621P00041000 | 2024-06-10 10:06AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 157 | 971 | 69.53% |
| HRB240621P00042000 | 2024-06-14 1:07PM EDT | 42.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 202 | 78.91% |
| HRB240621P00043000 | 2024-06-07 3:55PM EDT | 43.00 | 0.10 | 0.00 | 0.20 | +0.01 | +11.11% | 10 | 251 | 70.31% |
| HRB240621P00044000 | 2024-06-04 12:14PM EDT | 44.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 87.11% |
| HRB240621P00045000 | 2024-06-10 3:12PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 266 | 53.52% |
| HRB240621P00046000 | 2024-06-14 10:29AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 1 | 130 | 45.31% |
| HRB240621P00047000 | 2024-06-10 1:39PM EDT | 47.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 20 | 359 | 41.02% |
| HRB240621P00048000 | 2024-06-10 10:12AM EDT | 48.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 2 | 703 | 31.64% |
| HRB240621P00049000 | 2024-06-12 1:08PM EDT | 49.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 290 | 26.95% |
| HRB240621P00050000 | 2024-06-14 12:32PM EDT | 50.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 17 | 715 | 25.78% |
| HRB240621P00055000 | 2024-05-22 10:08AM EDT | 55.00 | 2.00 | 3.50 | 6.70 | 0.00 | - | 17 | 110 | 67.68% |
| HRB240621P00060000 | 2024-06-11 3:11PM EDT | 60.00 | 10.36 | 8.00 | 11.70 | 0.00 | - | 1 | 0 | 86.52% |
| HRB240621P00065000 | 2024-03-05 11:11AM EDT | 65.00 | 15.20 | 17.30 | 18.60 | 0.00 | - | 8 | 0 | 277.78% |
| HRB240621P00070000 | 2024-04-24 1:49PM EDT | 70.00 | 21.10 | 17.50 | 22.00 | 0.00 | - | 4 | 4 | 124.61% |
© 2024 Yahoo. Tutti i diritti riservati.