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
59 471,48 +428,36 (+0,73 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB250117C00023000 | 2022-09-26 3:43PM EDT | 23.00 | 21.20 | 18.00 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| HRB250117C00025000 | 2024-01-24 12:27PM EDT | 25.00 | 23.04 | 23.20 | 25.70 | 0.00 | - | 28 | 16 | 89.84% |
| HRB250117C00028000 | 2024-03-04 1:46PM EDT | 28.00 | 23.80 | 18.40 | 21.10 | 0.00 | - | 14 | 10 | 56.01% |
| HRB250117C00030000 | 2024-03-08 1:27PM EDT | 30.00 | 19.70 | 17.40 | 18.80 | 0.00 | - | 1 | 37 | 54.74% |
| HRB250117C00033000 | 2023-11-09 11:04AM EDT | 33.00 | 12.00 | 13.40 | 16.80 | 0.00 | - | 3 | 48 | 63.33% |
| HRB250117C00035000 | 2024-01-25 2:29PM EDT | 35.00 | 14.06 | 15.40 | 15.90 | 0.00 | - | 3 | 51 | 64.16% |
| HRB250117C00038000 | 2024-03-15 11:22AM EDT | 38.00 | 11.11 | 8.90 | 10.70 | 0.00 | - | 1 | 84 | 38.04% |
| HRB250117C00040000 | 2024-04-24 2:28PM EDT | 40.00 | 8.99 | 7.70 | 10.10 | -1.50 | -14.30% | 1 | 48 | 43.34% |
| HRB250117C00042000 | 2024-04-24 11:39AM EDT | 42.00 | 9.00 | 7.70 | 8.80 | 0.00 | - | 1 | 50 | 42.10% |
| HRB250117C00045000 | 2024-02-29 11:10AM EDT | 45.00 | 8.30 | 7.00 | 8.10 | 0.00 | - | 1 | 39 | 47.42% |
| HRB250117C00047000 | 2024-04-25 12:44PM EDT | 47.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 1 | 56 | 33.75% |
| HRB250117C00050000 | 2024-04-10 2:04PM EDT | 50.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 49 | 1,341 | 32.85% |
| HRB250117C00055000 | 2024-04-24 10:38AM EDT | 55.00 | 2.70 | 2.10 | 2.25 | 0.00 | - | 15 | 88 | 31.96% |
| HRB250117C00060000 | 2024-03-25 9:32AM EDT | 60.00 | 1.95 | 1.15 | 1.90 | 0.00 | - | 10 | 593 | 36.55% |
| HRB250117C00065000 | 2024-03-08 11:57AM EDT | 65.00 | 1.23 | 0.60 | 1.20 | 0.00 | - | 1 | 374 | 36.32% |
| HRB250117C00070000 | 2024-03-06 11:23AM EDT | 70.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 1 | 95 | 33.47% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB250117P00015000 | 2023-11-01 2:01PM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 66.60% |
| HRB250117P00020000 | 2023-11-06 1:16PM EDT | 20.00 | 0.29 | 0.10 | 0.55 | 0.00 | - | 5 | 54 | 60.45% |
| HRB250117P00023000 | 2024-03-27 12:18PM EDT | 23.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 1 | 16 | 54.64% |
| HRB250117P00025000 | 2024-01-19 2:10PM EDT | 25.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 30 | 53.32% |
| HRB250117P00028000 | 2023-11-14 11:06AM EDT | 28.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 2 | 27 | 48.88% |
| HRB250117P00030000 | 2024-02-29 11:54AM EDT | 30.00 | 0.53 | 0.35 | 0.50 | 0.00 | - | 2 | 30 | 38.28% |
| HRB250117P00033000 | 2024-03-04 10:43AM EDT | 33.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 2 | 88 | 37.55% |
| HRB250117P00035000 | 2024-04-23 9:49AM EDT | 35.00 | 1.00 | 0.40 | 1.10 | 0.00 | - | 1 | 79 | 35.13% |
| HRB250117P00038000 | 2024-04-24 11:05AM EDT | 38.00 | 1.25 | 1.50 | 1.65 | 0.00 | - | 393 | 471 | 33.20% |
| HRB250117P00040000 | 2024-04-15 1:56PM EDT | 40.00 | 2.15 | 1.05 | 2.15 | 0.00 | - | 11 | 61 | 32.15% |
| HRB250117P00042000 | 2024-02-22 11:17AM EDT | 42.00 | 2.90 | 2.05 | 2.25 | 0.00 | - | 6 | 424 | 27.44% |
| HRB250117P00045000 | 2024-04-01 9:46AM EDT | 45.00 | 3.15 | 3.70 | 3.90 | 0.00 | - | 1 | 22 | 29.75% |
| HRB250117P00047000 | 2024-04-05 9:31AM EDT | 47.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 5 | 1,036 | 29.32% |
| HRB250117P00050000 | 2024-03-26 12:57PM EDT | 50.00 | 5.80 | 6.10 | 7.80 | 0.00 | - | 2 | 120 | 36.05% |
| HRB250117P00055000 | 2024-01-12 12:39PM EDT | 55.00 | 10.90 | 9.40 | 12.00 | 0.00 | - | 1 | 4 | 40.53% |
| HRB250117P00060000 | 2024-04-25 10:12AM EDT | 60.00 | 13.30 | 12.50 | 14.10 | 0.00 | - | 1 | 214 | 24.66% |
| HRB250117P00065000 | 2024-01-22 11:29AM EDT | 65.00 | 18.17 | 18.40 | 21.20 | 0.00 | - | 14 | 19 | 48.93% |
| HRB250117P00070000 | 2023-12-13 2:50PM EDT | 70.00 | 23.82 | 22.00 | 27.00 | 0.00 | - | - | 4 | 60.47% |
