La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 384,54 -246,66 (-0,41 %)
H&R Block, Inc. (HRB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621C00030000 | 2023-07-25 9:44AM EDT | 30.00 | 6.00 | 8.80 | 13.00 | 0.00 | - | 1 | 291 | 0.00% |
| HRB240621C00032000 | 2023-08-28 11:42AM EDT | 32.00 | 9.60 | 11.70 | 12.00 | 0.00 | - | 16 | 9 | 0.00% |
| HRB240621C00034000 | 2023-12-22 1:14PM EDT | 34.00 | 14.19 | 13.00 | 14.90 | 0.00 | - | 1 | 1 | 91.41% |
| HRB240621C00035000 | 2024-01-09 1:52PM EDT | 35.00 | 12.70 | 11.10 | 11.90 | 0.00 | - | 1 | 10 | 56.30% |
| HRB240621C00037000 | 2024-01-19 10:52AM EDT | 37.00 | 10.10 | 10.30 | 12.40 | 0.00 | - | 2 | 10 | 82.67% |
| HRB240621C00038000 | 2024-01-29 2:24PM EDT | 38.00 | 10.90 | 11.30 | 13.40 | 0.00 | - | 2 | 6 | 113.28% |
| HRB240621C00039000 | 2024-01-19 2:55PM EDT | 39.00 | 8.90 | 8.70 | 10.40 | 0.00 | - | 4 | 4 | 74.71% |
| HRB240621C00040000 | 2024-02-05 10:59AM EDT | 40.00 | 7.60 | 9.70 | 10.00 | 0.00 | - | 9 | 124 | 91.02% |
| HRB240621C00041000 | 2024-02-16 11:38AM EDT | 41.00 | 7.30 | 6.80 | 9.00 | 0.00 | - | 29 | 76 | 68.80% |
| HRB240621C00042000 | 2024-04-09 9:57AM EDT | 42.00 | 6.40 | 5.30 | 5.50 | 0.00 | - | 3 | 53 | 38.99% |
| HRB240621C00043000 | 2024-04-12 10:28AM EDT | 43.00 | 5.30 | 4.50 | 4.70 | 0.00 | - | 40 | 105 | 37.31% |
| HRB240621C00044000 | 2024-04-23 9:48AM EDT | 44.00 | 4.60 | 3.80 | 4.00 | 0.00 | - | 1 | 91 | 36.52% |
| HRB240621C00045000 | 2024-04-19 11:03AM EDT | 45.00 | 3.51 | 3.10 | 3.30 | 0.00 | - | 10 | 105 | 35.01% |
| HRB240621C00046000 | 2024-04-19 12:50PM EDT | 46.00 | 2.75 | 2.60 | 2.75 | 0.00 | - | 1 | 43 | 34.82% |
| HRB240621C00047000 | 2024-04-26 1:11PM EDT | 47.00 | 1.90 | 2.15 | 2.20 | -0.40 | -17.39% | 9 | 54 | 33.74% |
| HRB240621C00048000 | 2024-04-26 11:40AM EDT | 48.00 | 1.65 | 1.70 | 1.80 | -0.30 | -15.38% | 23 | 57 | 33.89% |
| HRB240621C00049000 | 2024-04-25 10:20AM EDT | 49.00 | 1.65 | 1.35 | 1.45 | 0.00 | - | 1 | 84 | 33.89% |
| HRB240621C00050000 | 2024-04-26 10:44AM EDT | 50.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 4 | 282 | 33.79% |
| HRB240621C00055000 | 2024-04-25 11:03AM EDT | 55.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 228 | 33.35% |
| HRB240621C00060000 | 2024-03-18 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| HRB240621C00065000 | 2024-03-05 11:57AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 58.11% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621P00015000 | 2023-11-10 10:39AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 146.09% |
| HRB240621P00020000 | 2023-05-23 2:49PM EDT | 20.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 234.86% |
| HRB240621P00023000 | 2023-08-28 11:09AM EDT | 23.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 25 | 55 | 109.28% |
| HRB240621P00025000 | 2023-08-15 9:32AM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| HRB240621P00027000 | 2023-08-16 10:35AM EDT | 27.00 | 0.77 | 0.40 | 0.50 | 0.00 | - | 1 | 138 | 97.66% |
| HRB240621P00030000 | 2023-11-07 1:01PM EDT | 30.00 | 0.70 | 0.20 | 2.65 | 0.00 | - | 207 | 206 | 115.28% |
| HRB240621P00032000 | 2024-03-05 2:21PM EDT | 32.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 7 | 32 | 69.82% |
| HRB240621P00035000 | 2024-04-25 11:58AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 50.10% |
| HRB240621P00036000 | 2024-02-12 4:00PM EDT | 36.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 35 | 35 | 48.19% |
| HRB240621P00037000 | 2024-04-10 10:08AM EDT | 37.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 20 | 382 | 44.14% |
| HRB240621P00038000 | 2023-12-12 11:10AM EDT | 38.00 | 1.00 | 1.00 | 1.80 | 0.00 | - | - | 5 | 67.77% |
| HRB240621P00039000 | 2024-01-25 11:05AM EDT | 39.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 96 | 101 | 42.14% |
| HRB240621P00040000 | 2024-04-25 10:07AM EDT | 40.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 4 | 299 | 37.79% |
| HRB240621P00041000 | 2024-04-23 1:07PM EDT | 41.00 | 0.44 | 0.55 | 0.65 | 0.00 | - | 20 | 78 | 36.87% |
| HRB240621P00042000 | 2024-04-24 2:32PM EDT | 42.00 | 0.50 | 0.70 | 0.80 | 0.00 | - | 1 | 188 | 35.25% |
| HRB240621P00043000 | 2024-04-22 2:46PM EDT | 43.00 | 0.80 | 0.95 | 1.05 | 0.00 | - | 1 | 243 | 34.77% |
| HRB240621P00044000 | 2024-04-23 2:33PM EDT | 44.00 | 0.99 | 0.95 | 1.35 | 0.00 | - | 10 | 151 | 34.23% |
| HRB240621P00045000 | 2024-04-24 2:23PM EDT | 45.00 | 1.13 | 1.60 | 1.70 | 0.00 | - | 3 | 242 | 33.55% |
| HRB240621P00046000 | 2024-04-18 11:18AM EDT | 46.00 | 2.05 | 2.05 | 2.15 | 0.00 | - | 4 | 98 | 33.42% |
| HRB240621P00047000 | 2024-04-26 2:45PM EDT | 47.00 | 2.75 | 2.55 | 2.65 | +0.90 | +48.65% | 4 | 198 | 33.06% |
| HRB240621P00048000 | 2024-04-25 10:55AM EDT | 48.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 21 | 305 | 33.89% |
| HRB240621P00049000 | 2024-04-24 1:47PM EDT | 49.00 | 2.85 | 2.30 | 4.00 | 0.00 | - | 94 | 214 | 34.62% |
| HRB240621P00050000 | 2024-04-26 11:31AM EDT | 50.00 | 4.60 | 2.50 | 5.40 | +0.10 | +2.22% | 22 | 183 | 45.12% |
| HRB240621P00055000 | 2024-03-14 11:05AM EDT | 55.00 | 8.50 | 7.80 | 10.60 | 0.00 | - | 3 | 122 | 67.82% |
| HRB240621P00060000 | 2024-03-05 11:37AM EDT | 60.00 | 10.50 | 12.20 | 14.00 | 0.00 | - | 2 | 1 | 51.37% |
| HRB240621P00065000 | 2024-03-05 11:11AM EDT | 65.00 | 15.20 | 17.30 | 18.60 | 0.00 | - | 8 | 0 | 44.92% |
| HRB240621P00070000 | 2024-04-24 1:49PM EDT | 70.00 | 21.10 | 21.50 | 25.60 | 0.00 | - | - | 4 | 108.79% |
