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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240621C00007000 | 2024-05-20 10:11AM EDT | 7.00 | 13.10 | 16.10 | 18.20 | 0.00 | - | - | 0 | 635.94% |
| HIMS240621C00008000 | 2024-06-12 12:36PM EDT | 8.00 | 16.28 | 15.10 | 17.20 | 0.00 | - | 1 | 12 | 571.48% |
| HIMS240621C00009000 | 2024-05-20 9:54AM EDT | 9.00 | 9.00 | 14.10 | 16.30 | 0.00 | - | 10 | 10 | 531.64% |
| HIMS240621C00010000 | 2024-06-12 12:05PM EDT | 10.00 | 14.35 | 13.40 | 14.90 | +0.21 | +1.49% | 1 | 86 | 465.63% |
| HIMS240621C00011000 | 2024-06-10 10:38AM EDT | 11.00 | 11.10 | 12.30 | 13.20 | 0.00 | - | 5 | 443 | 50.00% |
| HIMS240621C00012000 | 2024-06-12 11:37AM EDT | 12.00 | 12.00 | 11.30 | 12.20 | 0.00 | - | 3 | 1,002 | 50.00% |
| HIMS240621C00013000 | 2024-06-12 1:26PM EDT | 13.00 | 10.90 | 10.40 | 11.20 | 0.00 | - | 53 | 918 | 221.88% |
| HIMS240621C00013500 | 2024-06-06 10:56AM EDT | 13.50 | 7.90 | 9.80 | 10.70 | 0.00 | - | - | 2 | 50.00% |
| HIMS240621C00014000 | 2024-06-13 10:58AM EDT | 14.00 | 9.50 | 9.30 | 10.20 | 0.00 | - | 4 | 1,368 | 50.00% |
| HIMS240621C00014500 | 2024-05-24 12:28PM EDT | 14.50 | 2.30 | 8.90 | 9.40 | 0.00 | - | 32 | 9 | 228.91% |
| HIMS240621C00015000 | 2024-06-14 2:06PM EDT | 15.00 | 9.07 | 8.30 | 8.90 | -0.23 | -2.47% | 150 | 2,462 | 215.63% |
| HIMS240621C00015500 | 2024-06-07 12:45PM EDT | 15.50 | 5.48 | 7.80 | 8.70 | 0.00 | - | 23 | 26 | 50.00% |
| HIMS240621C00016000 | 2024-06-14 12:36PM EDT | 16.00 | 8.15 | 7.60 | 8.20 | +0.25 | +3.16% | 4 | 835 | 190.23% |
| HIMS240621C00016500 | 2024-06-14 11:43AM EDT | 16.50 | 7.80 | 6.80 | 7.70 | +0.24 | +3.17% | 1 | 320 | 50.00% |
| HIMS240621C00017000 | 2024-06-14 2:08PM EDT | 17.00 | 7.13 | 6.30 | 7.00 | -0.33 | -4.42% | 160 | 1,644 | 189.06% |
| HIMS240621C00017500 | 2024-06-14 3:30PM EDT | 17.50 | 6.38 | 6.10 | 6.70 | +0.18 | +2.90% | 15 | 149 | 154.69% |
| HIMS240621C00018000 | 2024-06-14 11:20AM EDT | 18.00 | 6.03 | 5.30 | 5.90 | +0.23 | +3.97% | 100 | 742 | 142.97% |
| HIMS240621C00018500 | 2024-06-14 3:25PM EDT | 18.50 | 5.41 | 4.80 | 5.70 | -0.43 | -7.36% | 4 | 967 | 50.00% |
| HIMS240621C00019000 | 2024-06-13 3:35PM EDT | 19.00 | 5.15 | 4.30 | 4.90 | -0.30 | -5.50% | 70 | 747 | 120.70% |
| HIMS240621C00019500 | 2024-06-13 3:40PM EDT | 19.50 | 5.00 | 3.80 | 4.50 | 0.00 | - | 21 | 1,055 | 127.34% |
| HIMS240621C00020000 | 2024-06-14 3:37PM EDT | 20.00 | 3.75 | 3.40 | 4.30 | -0.95 | -20.21% | 156 | 1,784 | 89.06% |
| HIMS240621C00020500 | 2024-06-14 3:31PM EDT | 20.50 | 3.40 | 3.20 | 3.40 | -0.62 | -15.42% | 48 | 861 | 67.19% |
| HIMS240621C00021000 | 2024-06-14 1:18PM EDT | 21.00 | 2.95 | 2.60 | 2.90 | -0.70 | -19.18% | 24 | 986 | 77.54% |
| HIMS240621C00021500 | 2024-06-14 3:42PM EDT | 21.50 | 2.44 | 2.20 | 2.70 | -0.66 | -21.29% | 19 | 913 | 73.44% |
| HIMS240621C00022000 | 2024-06-14 3:46PM EDT | 22.00 | 1.95 | 1.70 | 2.05 | -0.77 | -28.31% | 141 | 766 | 52.54% |
| HIMS240621C00022500 | 2024-06-14 3:31PM EDT | 22.50 | 1.63 | 1.50 | 1.65 | -0.51 | -23.83% | 65 | 757 | 62.50% |
| HIMS240621C00023000 | 2024-06-14 3:54PM EDT | 23.00 | 1.33 | 1.20 | 1.30 | -0.59 | -30.73% | 649 | 1,111 | 63.67% |
| HIMS240621C00023500 | 2024-06-14 3:59PM EDT | 23.50 | 1.00 | 0.90 | 1.05 | -0.57 | -36.31% | 472 | 288 | 64.65% |
| HIMS240621C00024000 | 2024-06-14 3:59PM EDT | 24.00 | 0.72 | 0.70 | 0.75 | -0.48 | -40.00% | 1,233 | 698 | 64.06% |
| HIMS240621C00024500 | 2024-06-14 3:54PM EDT | 24.50 | 0.60 | 0.50 | 0.60 | -0.33 | -35.48% | 665 | 1,083 | 65.63% |
| HIMS240621C00025000 | 2024-06-14 3:58PM EDT | 25.00 | 0.42 | 0.35 | 0.45 | -0.33 | -44.00% | 1,806 | 3,888 | 66.02% |
| HIMS240621C00025500 | 2024-06-14 3:50PM EDT | 25.50 | 0.35 | 0.30 | 0.35 | -0.30 | -46.15% | 117 | 132 | 70.31% |
| HIMS240621C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 909 | 338 | 66.80% |
| HIMS240621C00026500 | 2024-06-14 3:37PM EDT | 26.50 | 0.17 | 0.00 | 0.25 | -0.20 | -54.05% | 41 | 260 | 65.43% |
| HIMS240621C00027000 | 2024-06-14 3:52PM EDT | 27.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 94 | 112 | 73.05% |
| HIMS240621C00028000 | 2024-06-14 3:09PM EDT | 28.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 11 | 114 | 82.81% |
| HIMS240621C00029000 | 2024-06-14 9:37AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 134 | 82.81% |
| HIMS240621C00030000 | 2024-06-14 12:12PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 28 | 1,588 | 93.75% |
| HIMS240621C00032000 | 2024-06-13 9:38AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 401 | 102.34% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240621P00003000 | 2024-05-21 9:44AM EDT | 3.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 1,046.88% |
| HIMS240621P00007000 | 2024-05-07 9:33AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 50.00% |
| HIMS240621P00008000 | 2024-05-15 9:30AM EDT | 8.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 84 | 343.75% |
| HIMS240621P00009000 | 2024-05-13 9:41AM EDT | 9.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 309.38% |
| HIMS240621P00010000 | 2024-06-12 11:20AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 254 | 278.13% |
| HIMS240621P00010500 | 2024-05-23 9:46AM EDT | 10.50 | 0.06 | 0.00 | 0.70 | 0.00 | - | - | 53 | 428.13% |
| HIMS240621P00011000 | 2024-06-07 2:10PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 372 | 250.00% |
| HIMS240621P00012000 | 2024-06-13 2:53PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,240 | 223.44% |
| HIMS240621P00012500 | 2024-06-03 9:31AM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 108 | 264.06% |
| HIMS240621P00013000 | 2024-06-13 1:19PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 616 | 199.22% |
| HIMS240621P00013500 | 2024-06-06 1:39PM EDT | 13.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 32 | 224.22% |
| HIMS240621P00014000 | 2024-06-07 1:51PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 267 | 178.13% |
| HIMS240621P00014500 | 2024-06-11 2:12PM EDT | 14.50 | 0.04 | 0.00 | 0.70 | 0.00 | - | 100 | 195 | 281.64% |
| HIMS240621P00015000 | 2024-06-13 2:08PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 482 | 156.25% |
| HIMS240621P00015500 | 2024-06-05 11:28AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,147 | 146.88% |
| HIMS240621P00016000 | 2024-06-13 1:49PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 1,387 | 137.50% |
| HIMS240621P00016500 | 2024-06-14 9:59AM EDT | 16.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 498 | 128.13% |
| HIMS240621P00017000 | 2024-06-14 12:56PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 739 | 118.75% |
| HIMS240621P00017500 | 2024-06-12 1:47PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 109.38% |
| HIMS240621P00018000 | 2024-06-13 3:28PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,107 | 100.00% |
| HIMS240621P00018500 | 2024-06-14 3:04PM EDT | 18.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 402 | 92.19% |
| HIMS240621P00019000 | 2024-06-14 12:54PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 839 | 83.59% |
| HIMS240621P00019500 | 2024-06-14 3:04PM EDT | 19.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 9 | 313 | 85.16% |
| HIMS240621P00020000 | 2024-06-14 11:52AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 387 | 76.17% |
| HIMS240621P00020500 | 2024-06-14 10:24AM EDT | 20.50 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 3 | 100 | 67.19% |
| HIMS240621P00021000 | 2024-06-14 3:25PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 348 | 69.14% |
| HIMS240621P00021500 | 2024-06-14 3:46PM EDT | 21.50 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 153 | 254 | 63.09% |
| HIMS240621P00022000 | 2024-06-14 3:34PM EDT | 22.00 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 347 | 198 | 61.91% |
| HIMS240621P00022500 | 2024-06-14 3:13PM EDT | 22.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 115 | 234 | 60.16% |
| HIMS240621P00023000 | 2024-06-14 3:27PM EDT | 23.00 | 0.41 | 0.45 | 0.50 | +0.01 | +2.50% | 292 | 119 | 61.52% |
| HIMS240621P00023500 | 2024-06-14 3:56PM EDT | 23.50 | 0.67 | 0.65 | 0.75 | +0.02 | +3.08% | 125 | 369 | 62.70% |
| HIMS240621P00024000 | 2024-06-14 3:36PM EDT | 24.00 | 0.99 | 0.70 | 1.00 | +0.21 | +26.92% | 231 | 250 | 54.49% |
| HIMS240621P00024500 | 2024-06-14 3:29PM EDT | 24.50 | 1.24 | 1.25 | 1.35 | +0.19 | +18.10% | 90 | 50 | 65.63% |
| HIMS240621P00025000 | 2024-06-14 1:51PM EDT | 25.00 | 1.35 | 1.60 | 1.95 | +0.05 | +3.85% | 19 | 95 | 76.66% |
| HIMS240621P00025500 | 2024-06-12 12:10PM EDT | 25.50 | 2.00 | 1.95 | 2.30 | 0.00 | - | - | 5 | 75.00% |
| HIMS240621P00026000 | 2024-06-13 3:29PM EDT | 26.00 | 2.05 | 2.40 | 2.95 | 0.00 | - | 4 | 2 | 90.23% |
| HIMS240621P00026500 | 2024-06-14 9:35AM EDT | 26.50 | 2.85 | 2.80 | 3.30 | +0.10 | +3.64% | 1 | 5 | 87.11% |
| HIMS240621P00027000 | 2024-06-13 2:10PM EDT | 27.00 | 2.92 | 3.30 | 3.50 | 0.00 | - | 12 | 4 | 76.95% |
| HIMS240621P00028000 | 2024-06-13 2:02PM EDT | 28.00 | 3.92 | 4.20 | 4.80 | 0.00 | - | 8 | 4 | 106.25% |
| HIMS240621P00029000 | 2024-06-14 9:32AM EDT | 29.00 | 5.10 | 4.80 | 5.80 | +0.30 | +6.25% | 6 | 7 | 82.81% |
| HIMS240621P00030000 | 2024-06-14 9:32AM EDT | 30.00 | 6.00 | 5.80 | 6.50 | +0.15 | +2.56% | 4 | 152 | 134.77% |
© 2024 Yahoo. Todos los derechos reservados.