HRB - H&R Block, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HRB200717C000070002020-06-22 6:43PM EDT7.009.004.608.900.00-20948.44%
HRB200717C000100002020-06-23 2:28PM EDT10.006.002.854.600.00-70337.89%
HRB200717C000110002020-06-24 3:46PM EDT11.003.921.354.000.00-10351.17%
HRB200717C000120002020-07-08 2:18PM EDT12.001.651.402.95-1.65-50.00%11130.47%
HRB200717C000130002020-07-10 12:30PM EDT13.000.901.151.25-0.25-21.74%12887.50%
HRB200717C000140002020-07-10 3:52PM EDT14.000.450.400.50-0.10-18.18%11970665.63%
HRB200717C000150002020-07-10 3:14PM EDT15.000.110.050.00-0.19-63.33%271,87712.50%
HRB200717C000160002020-07-10 1:45PM EDT16.000.050.000.05-0.07-58.33%1087364.06%
HRB200717C000170002020-07-06 2:55PM EDT17.000.050.000.00-0.02-28.57%247850.00%
HRB200717C000180002020-07-10 10:37AM EDT18.000.020.000.00-0.02-50.00%31,92950.00%
HRB200717C000190002020-07-10 2:56PM EDT19.000.020.000.05-0.02-50.00%1779123.44%
HRB200717C000200002020-07-09 10:05AM EDT20.000.060.000.05+0.05+500.00%12,539140.63%
HRB200717C000210002020-07-06 10:59AM EDT21.000.020.000.00-0.02-50.00%166050.00%
HRB200717C000220002020-06-26 10:50AM EDT22.000.050.000.000.00-188850.00%
HRB200717C000230002020-06-18 10:14AM EDT23.000.050.000.050.00-231,064182.81%
HRB200717C000240002020-06-29 10:06AM EDT24.000.010.000.05-0.02-66.67%1606195.31%
HRB200717C000250002020-06-26 10:50AM EDT25.000.010.000.000.00-186750.00%
HRB200717C000260002020-06-25 11:57AM EDT26.000.020.000.000.00-317250.00%
HRB200717C000270002020-06-22 6:43PM EDT27.000.040.000.100.00-2400254.69%
HRB200717C000280002020-06-22 6:43PM EDT28.000.120.002.500.00-326567.77%
HRB200717C000290002020-06-22 6:43PM EDT29.000.070.004.200.00-540716.02%
HRB200717C000300002020-06-25 2:13PM EDT30.000.010.000.000.00-2014750.00%
HRB200717C000310002020-06-22 6:43PM EDT31.000.050.000.000.00--850.00%
HRB200717C000320002020-06-22 6:43PM EDT32.000.05-0.000.00--250.00%
HRB200717C000330002020-06-22 6:43PM EDT33.000.050.004.300.00--21780.08%
HRB200717C000340002020-06-22 6:43PM EDT34.000.050.000.000.00-57350.00%
HRB200717C000350002020-06-16 9:33AM EDT35.000.040.000.000.00-131850.00%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HRB200717P000050002020-06-22 6:43PM EDT5.000.200.000.200.00-11481.25%
HRB200717P000060002020-06-29 10:33AM EDT6.000.010.004.10-0.04-80.00%111,145.31%
HRB200717P000070002020-06-22 6:43PM EDT7.000.050.004.100.00-114979.30%
HRB200717P000080002020-06-25 11:38AM EDT8.000.060.004.500.00-23892.19%
HRB200717P000090002020-06-22 6:43PM EDT9.000.150.004.500.00-220220771.09%
HRB200717P000100002020-07-06 1:22PM EDT10.000.050.000.750.00-111,527273.44%
HRB200717P000110002020-07-06 11:04AM EDT11.000.060.000.55-0.05-45.45%1174193.75%
HRB200717P000120002020-07-10 12:43PM EDT12.000.100.000.15-0.15-60.00%6331092.97%
HRB200717P000130002020-07-09 3:13PM EDT13.000.400.050.20-0.15-27.27%1759365.63%
HRB200717P000140002020-07-10 12:43PM EDT14.000.700.400.55-0.20-22.22%4193863.67%
HRB200717P000150002020-07-10 3:46PM EDT15.001.151.051.45-0.41-26.28%1567779.69%
HRB200717P000160002020-07-10 3:02PM EDT16.002.201.952.20-0.35-13.73%11,15568.75%
HRB200717P000170002020-07-10 9:37AM EDT17.003.802.603.30+0.27+7.65%1280155.47%
HRB200717P000180002020-07-10 2:47PM EDT18.004.142.904.60-0.32-7.17%1260240.63%
HRB200717P000190002020-07-10 1:55PM EDT19.005.173.307.50-0.19-3.54%182228.91%
HRB200717P000200002020-07-06 12:20PM EDT20.005.875.208.60-0.43-6.83%185345.70%
HRB200717P000210002020-06-26 1:23PM EDT21.007.266.709.600.00-367410.94%
HRB200717P000220002020-07-10 9:46AM EDT22.008.636.1010.50+0.28+3.35%117268.75%
HRB200717P000230002020-06-29 11:26AM EDT23.008.906.9011.50-0.43-4.61%50255.08%
HRB200717P000240002020-07-06 2:09PM EDT24.009.617.9012.50-0.60-5.88%18271.09%
HRB200717P000250002020-06-23 11:55AM EDT25.009.409.1013.400.00-40303.13%
HRB200717P000260002020-06-22 6:43PM EDT26.008.3010.1014.400.00-70317.19%
HRB200717P000330002020-06-22 6:43PM EDT33.0015.2017.0021.500.00--0400.78%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines