Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240920C00007000 | 2024-08-14 3:57PM EDT | 7.00 | 8.50 | 9.20 | 9.70 | 0.00 | - | 1 | 0 | 387.50% |
| HIMS240920C00008000 | 2024-08-30 11:10AM EDT | 8.00 | 6.70 | 8.50 | 8.70 | 0.00 | - | 1 | 2 | 256.25% |
| HIMS240920C00009000 | 2024-09-10 2:02PM EDT | 9.00 | 5.60 | 7.50 | 7.70 | 0.00 | - | 2 | 0 | 218.75% |
| HIMS240920C00010000 | 2024-08-20 9:49AM EDT | 10.00 | 6.60 | 6.50 | 6.70 | 0.00 | - | 2 | 2 | 184.38% |
| HIMS240920C00010500 | 2024-09-11 10:00AM EDT | 10.50 | 4.30 | 6.00 | 6.20 | 0.00 | - | 1 | 2 | 168.75% |
| HIMS240920C00011000 | 2024-08-02 2:42PM EDT | 11.00 | 7.00 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 0.00% |
| HIMS240920C00011500 | 2024-09-11 2:18PM EDT | 11.50 | 3.80 | 5.00 | 5.20 | 0.00 | - | 3 | 3 | 139.06% |
| HIMS240920C00012000 | 2024-09-13 2:26PM EDT | 12.00 | 4.50 | 4.50 | 4.70 | +2.70 | +150.00% | 4 | 123 | 125.00% |
| HIMS240920C00012500 | 2024-09-13 9:33AM EDT | 12.50 | 4.00 | 4.00 | 4.20 | +0.40 | +11.11% | 2 | 14 | 111.72% |
| HIMS240920C00013000 | 2024-09-13 9:33AM EDT | 13.00 | 3.50 | 3.50 | 3.70 | +2.35 | +204.35% | 2 | 59 | 98.44% |
| HIMS240920C00013500 | 2024-09-11 10:35AM EDT | 13.50 | 1.40 | 3.00 | 3.20 | 0.00 | - | 14 | 38 | 85.94% |
| HIMS240920C00014000 | 2024-09-13 12:57PM EDT | 14.00 | 2.42 | 2.55 | 2.70 | -0.03 | -1.22% | 35 | 1,031 | 82.81% |
| HIMS240920C00014500 | 2024-09-13 2:49PM EDT | 14.50 | 1.90 | 2.10 | 2.20 | +0.20 | +11.76% | 76 | 586 | 76.17% |
| HIMS240920C00015000 | 2024-09-13 3:58PM EDT | 15.00 | 1.64 | 1.65 | 1.75 | +0.58 | +54.72% | 241 | 1,456 | 71.88% |
| HIMS240920C00015500 | 2024-09-13 3:54PM EDT | 15.50 | 1.14 | 1.20 | 1.50 | +0.34 | +42.50% | 107 | 2,092 | 77.54% |
| HIMS240920C00016000 | 2024-09-13 3:13PM EDT | 16.00 | 0.85 | 0.85 | 0.95 | +0.35 | +70.00% | 785 | 1,619 | 63.48% |
| HIMS240920C00016500 | 2024-09-13 3:53PM EDT | 16.50 | 0.55 | 0.60 | 0.65 | +0.20 | +57.14% | 424 | 765 | 64.45% |
| HIMS240920C00017000 | 2024-09-13 3:58PM EDT | 17.00 | 0.45 | 0.35 | 0.45 | +0.23 | +104.55% | 1,582 | 1,721 | 63.67% |
| HIMS240920C00017500 | 2024-09-13 3:55PM EDT | 17.50 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 636 | 801 | 67.58% |
| HIMS240920C00018000 | 2024-09-13 3:54PM EDT | 18.00 | 0.16 | 0.15 | 0.20 | +0.04 | +33.33% | 1,325 | 1,668 | 68.75% |
| HIMS240920C00018500 | 2024-09-13 3:29PM EDT | 18.50 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 148 | 314 | 68.36% |
| HIMS240920C00019000 | 2024-09-13 3:35PM EDT | 19.00 | 0.13 | 0.05 | 0.10 | +0.08 | +160.00% | 172 | 3,333 | 73.44% |
| HIMS240920C00019500 | 2024-09-13 3:44PM EDT | 19.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 54 | 67 | 83.59% |
| HIMS240920C00020000 | 2024-09-13 12:46PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1,173 | 3,835 | 74.22% |
| HIMS240920C00020500 | 2024-09-13 10:39AM EDT | 20.50 | 0.05 | 0.00 | 0.25 | +0.03 | +150.00% | 5 | 55 | 115.63% |
| HIMS240920C00021000 | 2024-09-09 1:11PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,364 | 89.06% |
| HIMS240920C00022000 | 2024-09-12 9:30AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 546 | 103.13% |
| HIMS240920C00023000 | 2024-09-13 1:45PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | -0.13 | -92.86% | 1 | 3,165 | 141.41% |
| HIMS240920C00024000 | 2024-09-13 9:32AM EDT | 24.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 5 | 235 | 129.69% |
| HIMS240920C00025000 | 2024-09-12 11:23AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,547 | 140.63% |
| HIMS240920C00026000 | 2024-09-12 9:42AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 667 | 181.25% |
| HIMS240920C00027000 | 2024-08-06 12:34PM EDT | 27.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 94 | 128 | 192.97% |
| HIMS240920C00028000 | 2024-09-11 12:18PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 569 | 171.88% |
| HIMS240920C00029000 | 2024-09-13 10:12AM EDT | 29.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 3 | 459 | 201.56% |
| HIMS240920C00030000 | 2024-09-10 12:46PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4,071 | 190.63% |
| HIMS240920C00031000 | 2024-09-13 10:12AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 685 | 198.44% |
| HIMS240920C00035000 | 2024-08-22 9:53AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 231.25% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240920P00005000 | 2024-08-26 9:49AM EDT | 5.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 520.31% |
| HIMS240920P00008000 | 2024-08-12 9:42AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 38 | 300.00% |
| HIMS240920P00009000 | 2024-09-05 1:44PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 124 | 212.50% |
| HIMS240920P00009500 | 2024-08-29 12:48PM EDT | 9.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 86 | 236.72% |
| HIMS240920P00010000 | 2024-09-03 9:44AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 315 | 201.56% |
| HIMS240920P00010500 | 2024-09-03 3:51PM EDT | 10.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 89 | 90 | 199.61% |
| HIMS240920P00011000 | 2024-09-12 2:09PM EDT | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 821 | 168.75% |
| HIMS240920P00011500 | 2024-09-09 11:12AM EDT | 11.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 165.63% |
| HIMS240920P00012000 | 2024-09-12 2:12PM EDT | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 598 | 150.00% |
| HIMS240920P00012500 | 2024-09-11 10:48AM EDT | 12.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 7 | 25 | 143.36% |
| HIMS240920P00013000 | 2024-09-13 12:07PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 8 | 782 | 95.31% |
| HIMS240920P00013500 | 2024-09-13 2:09PM EDT | 13.50 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 6 | 332 | 111.72% |
| HIMS240920P00014000 | 2024-09-13 3:19PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 103 | 2,262 | 89.06% |
| HIMS240920P00014500 | 2024-09-13 3:57PM EDT | 14.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 26 | 139 | 75.00% |
| HIMS240920P00015000 | 2024-09-13 3:52PM EDT | 15.00 | 0.10 | 0.10 | 0.15 | -0.16 | -61.54% | 2,386 | 3,039 | 70.70% |
| HIMS240920P00015500 | 2024-09-13 3:18PM EDT | 15.50 | 0.23 | 0.15 | 0.25 | -0.19 | -45.24% | 84 | 227 | 66.21% |
| HIMS240920P00016000 | 2024-09-13 3:59PM EDT | 16.00 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 143 | 894 | 65.82% |
| HIMS240920P00016500 | 2024-09-13 3:24PM EDT | 16.50 | 0.60 | 0.50 | 0.60 | -0.40 | -40.00% | 248 | 252 | 64.06% |
| HIMS240920P00017000 | 2024-09-13 1:57PM EDT | 17.00 | 1.10 | 0.80 | 0.90 | -0.31 | -21.99% | 537 | 2,097 | 66.02% |
| HIMS240920P00017500 | 2024-09-13 1:40PM EDT | 17.50 | 1.40 | 1.15 | 1.25 | -0.04 | -2.78% | 7 | 57 | 66.80% |
| HIMS240920P00018000 | 2024-09-13 1:30PM EDT | 18.00 | 1.82 | 1.55 | 1.70 | -0.28 | -13.33% | 4 | 281 | 71.88% |
| HIMS240920P00018500 | 2024-08-22 11:38AM EDT | 18.50 | 2.28 | 2.00 | 2.15 | 0.00 | - | 2 | 1 | 76.95% |
| HIMS240920P00019000 | 2024-09-13 10:11AM EDT | 19.00 | 2.53 | 2.45 | 2.60 | -0.54 | -17.59% | 1 | 94 | 78.13% |
| HIMS240920P00020000 | 2024-09-13 3:55PM EDT | 20.00 | 3.60 | 3.40 | 3.60 | -0.31 | -7.93% | 5 | 172 | 91.41% |
| HIMS240920P00021000 | 2024-09-09 11:38AM EDT | 21.00 | 7.15 | 4.40 | 4.60 | 0.00 | - | 3 | 42 | 108.98% |
| HIMS240920P00022000 | 2024-08-19 2:45PM EDT | 22.00 | 5.45 | 5.40 | 5.60 | 0.00 | - | 1 | 10 | 125.00% |
| HIMS240920P00023000 | 2024-08-28 10:53AM EDT | 23.00 | 8.30 | 6.30 | 6.60 | 0.00 | - | 45 | 0 | 112.50% |
| HIMS240920P00024000 | 2024-08-21 1:10PM EDT | 24.00 | 7.35 | 7.30 | 7.60 | 0.00 | - | 1 | 0 | 125.00% |
| HIMS240920P00025000 | 2024-08-28 10:53AM EDT | 25.00 | 10.30 | 8.30 | 8.60 | 0.00 | - | 31 | 0 | 135.94% |
| HIMS240920P00026000 | 2024-07-23 12:57PM EDT | 26.00 | 5.40 | 9.40 | 10.30 | 0.00 | - | - | 0 | 268.75% |
| HIMS240920P00028000 | 2024-08-09 9:30AM EDT | 28.00 | 11.85 | 13.40 | 14.70 | 0.00 | - | 1 | 1 | 586.91% |
| HIMS240920P00029000 | 2024-07-18 1:02PM EDT | 29.00 | 9.00 | 12.70 | 14.10 | 0.00 | - | 1 | 0 | 400.39% |
| HIMS240920P00035000 | 2024-08-28 10:53AM EDT | 35.00 | 20.30 | 17.50 | 18.60 | 0.00 | - | 74 | 0 | 310.94% |
© 2024 Yahoo. Todos los derechos reservados.