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
59 332,05 -314,98 (-0,53 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB260116C00025000 | 2023-11-13 12:49PM EDT | 25.00 | 20.69 | 20.00 | 25.00 | 0.00 | - | - | 2 | 62.77% |
| HRB260116C00028000 | 2023-10-02 1:07PM EDT | 28.00 | 17.10 | 15.90 | 16.40 | 0.00 | - | - | 1 | 0.00% |
| HRB260116C00030000 | 2024-03-04 12:38PM EDT | 30.00 | 22.00 | 18.50 | 21.00 | 0.00 | - | 10 | 7 | 55.97% |
| HRB260116C00033000 | 2023-11-08 10:30AM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HRB260116C00037000 | 2023-09-12 2:23PM EDT | 37.00 | 8.60 | 9.70 | 14.00 | 0.00 | - | - | 1 | 39.00% |
| HRB260116C00040000 | 2024-04-26 11:47AM EDT | 40.00 | 11.33 | 11.20 | 13.90 | -0.17 | -1.48% | 1 | 31 | 46.33% |
| HRB260116C00042000 | 2023-09-20 2:01PM EDT | 42.00 | 7.85 | 8.90 | 10.70 | 0.00 | - | 1 | 2 | 35.94% |
| HRB260116C00045000 | 2024-02-29 12:05PM EDT | 45.00 | 10.69 | 9.70 | 12.80 | 0.00 | - | 5 | 7 | 51.13% |
| HRB260116C00047000 | 2024-04-05 11:07AM EDT | 47.00 | 8.25 | 7.50 | 8.80 | 0.00 | - | 1 | 12 | 37.28% |
| HRB260116C00050000 | 2024-02-26 11:11AM EDT | 50.00 | 7.85 | 7.60 | 8.00 | 0.00 | - | 2 | 48 | 38.57% |
| HRB260116C00055000 | 2024-01-30 11:01AM EDT | 55.00 | 5.40 | 5.90 | 6.20 | 0.00 | - | 3 | 4 | 37.57% |
| HRB260116C00060000 | 2024-04-01 10:10AM EDT | 60.00 | 4.50 | 3.50 | 3.90 | 0.00 | - | 8 | 44 | 33.03% |
| HRB260116C00065000 | 2024-04-17 9:50AM EDT | 65.00 | 3.19 | 1.45 | 2.85 | 0.00 | - | 7 | 8 | 32.43% |
| HRB260116C00070000 | 2024-03-12 3:14PM EDT | 70.00 | 2.45 | 1.05 | 2.95 | 0.00 | - | 3 | 3 | 36.54% |
| HRB260116C00075000 | 2024-04-19 1:46PM EDT | 75.00 | 1.60 | 1.05 | 1.60 | 0.00 | - | 2 | 4 | 32.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB260116P00020000 | 2024-02-13 3:14PM EDT | 20.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 72 | 59 | 45.85% |
| HRB260116P00023000 | 2023-09-18 10:40AM EDT | 23.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.06% |
| HRB260116P00025000 | 2024-04-17 10:09AM EDT | 25.00 | 0.85 | 0.65 | 1.95 | 0.00 | - | 1 | 2 | 49.52% |
| HRB260116P00030000 | 2024-03-15 11:18AM EDT | 30.00 | 1.40 | 1.40 | 1.70 | 0.00 | - | 1 | 45 | 36.33% |
| HRB260116P00033000 | 2024-04-15 9:32AM EDT | 33.00 | 1.91 | 1.80 | 2.10 | 0.00 | - | 1 | 9 | 33.37% |
| HRB260116P00035000 | 2024-02-27 4:54PM EDT | 35.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 4 | 6 | 29.90% |
| HRB260116P00037000 | 2024-03-05 12:27PM EDT | 37.00 | 2.30 | 2.00 | 3.30 | 0.00 | - | 1 | 8 | 32.64% |
| HRB260116P00040000 | 2024-04-16 11:36AM EDT | 40.00 | 4.10 | 3.50 | 4.00 | 0.00 | - | 1 | 69 | 30.08% |
| HRB260116P00042000 | 2024-04-26 9:54AM EDT | 42.00 | 4.60 | 2.70 | 4.90 | -0.20 | -4.17% | 1 | 22 | 30.07% |
| HRB260116P00045000 | 2024-04-26 10:03AM EDT | 45.00 | 5.80 | 5.60 | 6.20 | +0.30 | +5.45% | 1 | 12 | 29.07% |
| HRB260116P00047000 | 2024-04-26 9:45AM EDT | 47.00 | 6.80 | 5.30 | 7.00 | -0.10 | -1.45% | 1 | 28 | 27.71% |
| HRB260116P00050000 | 2024-04-26 9:57AM EDT | 50.00 | 8.30 | 8.20 | 8.60 | -0.30 | -3.49% | 1 | 4 | 26.69% |
| HRB260116P00055000 | 2024-03-27 10:00AM EDT | 55.00 | 10.70 | 11.10 | 12.10 | 0.00 | - | 1 | 4 | 26.73% |
| HRB260116P00060000 | 2024-04-24 10:19AM EDT | 60.00 | 14.10 | 12.50 | 17.50 | 0.00 | - | 1 | 10 | 33.52% |
| HRB260116P00065000 | 2024-04-15 11:09AM EDT | 65.00 | 19.10 | 18.70 | 19.50 | 0.00 | - | 3 | 11 | 22.33% |
| HRB260116P00070000 | 2024-03-05 10:54AM EDT | 70.00 | 20.80 | 22.90 | 23.40 | 0.00 | - | 4 | 4 | 0.00% |
