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
59 795,28 +930,29 (+1,58 %)
H&R Block, Inc. (HRB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240719C00034000 | 2023-11-17 4:37PM EDT | 34.00 | 12.70 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 88.43% |
| HRB240719C00035000 | 2023-11-06 12:47PM EDT | 35.00 | 8.80 | 11.40 | 11.70 | 0.00 | - | - | 1 | 38.72% |
| HRB240719C00036000 | 2024-01-05 4:24PM EDT | 36.00 | 12.11 | 11.40 | 11.70 | 0.00 | - | 1 | 2 | 57.42% |
| HRB240719C00039000 | 2024-02-06 11:48AM EDT | 39.00 | 9.75 | 10.20 | 10.50 | 0.00 | - | 10 | 48 | 72.49% |
| HRB240719C00040000 | 2024-04-03 10:02AM EDT | 40.00 | 8.30 | 7.20 | 8.70 | 0.00 | - | 8 | 14 | 58.15% |
| HRB240719C00041000 | 2024-02-14 10:55AM EDT | 41.00 | 7.80 | 7.00 | 7.90 | 0.00 | - | 1 | 118 | 55.98% |
| HRB240719C00042000 | 2024-04-04 3:16PM EDT | 42.00 | 6.00 | 3.80 | 5.80 | 0.00 | - | 1 | 88 | 36.11% |
| HRB240719C00043000 | 2024-04-10 10:52AM EDT | 43.00 | 5.35 | 3.30 | 5.80 | 0.00 | - | 1 | 47 | 44.68% |
| HRB240719C00044000 | 2024-04-22 9:50AM EDT | 44.00 | 4.70 | 4.20 | 4.80 | 0.00 | - | 20 | 80 | 39.62% |
| HRB240719C00045000 | 2024-04-23 12:16PM EDT | 45.00 | 4.60 | 3.50 | 5.30 | 0.00 | - | 3 | 38 | 51.95% |
| HRB240719C00046000 | 2024-04-23 10:45AM EDT | 46.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 1 | 10 | 33.47% |
| HRB240719C00047000 | 2024-04-26 2:06PM EDT | 47.00 | 2.45 | 2.55 | 2.65 | -0.65 | -20.97% | 2 | 108 | 32.56% |
| HRB240719C00048000 | 2024-04-26 12:09PM EDT | 48.00 | 2.10 | 2.10 | 2.20 | -0.30 | -12.50% | 1 | 85 | 32.15% |
| HRB240719C00049000 | 2024-04-26 12:19PM EDT | 49.00 | 1.70 | 0.80 | 1.80 | -0.25 | -12.82% | 2 | 158 | 31.71% |
| HRB240719C00050000 | 2024-04-26 11:42AM EDT | 50.00 | 1.35 | 1.35 | 1.45 | -0.09 | -6.25% | 32 | 424 | 31.28% |
| HRB240719C00055000 | 2024-04-24 1:53PM EDT | 55.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 30 | 125 | 31.45% |
| HRB240719C00060000 | 2024-03-14 9:57AM EDT | 60.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 33.59% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240719P00025000 | 2024-02-07 11:28AM EDT | 25.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 20 | 78.13% |
| HRB240719P00030000 | 2023-11-07 1:55PM EDT | 30.00 | 0.74 | 0.25 | 0.55 | 0.00 | - | - | 5 | 64.65% |
| HRB240719P00032000 | 2024-02-07 11:28AM EDT | 32.00 | 0.62 | 0.05 | 0.50 | 0.00 | - | 20 | 20 | 52.05% |
| HRB240719P00033000 | 2024-01-19 4:16PM EDT | 33.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 53.96% |
| HRB240719P00035000 | 2024-04-19 9:50AM EDT | 35.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 40.77% |
| HRB240719P00036000 | 2024-02-06 4:54PM EDT | 36.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 548 | 42.29% |
| HRB240719P00037000 | 2024-04-01 9:30AM EDT | 37.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 14 | 37.40% |
| HRB240719P00038000 | 2024-02-09 1:48PM EDT | 38.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 635 | 38.99% |
| HRB240719P00039000 | 2024-03-20 2:10PM EDT | 39.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 425 | 35.38% |
| HRB240719P00040000 | 2024-03-21 1:17PM EDT | 40.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 4 | 100 | 34.67% |
| HRB240719P00041000 | 2024-03-22 9:44AM EDT | 41.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 38 | 74 | 33.42% |
| HRB240719P00042000 | 2024-04-17 12:20PM EDT | 42.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 23 | 54 | 32.50% |
| HRB240719P00043000 | 2024-04-26 10:01AM EDT | 43.00 | 1.20 | 1.15 | 1.30 | -0.13 | -9.77% | 21 | 64 | 31.71% |
| HRB240719P00044000 | 2024-04-24 9:50AM EDT | 44.00 | 1.15 | 1.50 | 1.65 | 0.00 | - | 18 | 59 | 31.64% |
| HRB240719P00045000 | 2024-04-25 9:51AM EDT | 45.00 | 1.65 | 1.90 | 2.00 | 0.00 | - | 16 | 115 | 30.86% |
| HRB240719P00046000 | 2024-04-26 1:27PM EDT | 46.00 | 2.65 | 2.35 | 2.45 | +0.40 | +17.78% | 12 | 529 | 30.64% |
| HRB240719P00047000 | 2024-04-26 1:36PM EDT | 47.00 | 3.20 | 2.80 | 2.95 | +0.45 | +16.36% | 5 | 249 | 30.30% |
| HRB240719P00048000 | 2024-04-25 3:15PM EDT | 48.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 1 | 31 | 31.03% |
| HRB240719P00049000 | 2024-04-26 1:29PM EDT | 49.00 | 4.50 | 4.00 | 4.20 | +0.60 | +15.38% | 3 | 105 | 30.57% |
| HRB240719P00050000 | 2024-04-25 12:16PM EDT | 50.00 | 4.60 | 3.50 | 6.00 | 0.00 | - | 1 | 156 | 43.77% |
| HRB240719P00055000 | 2024-03-05 4:11PM EDT | 55.00 | 6.50 | 8.60 | 10.40 | 0.00 | - | 6 | 59 | 52.61% |
