U.S. markets open in 1 hour 33 minutes
F S&P 500
5,510.75 +19.75 (+0.36%) F Dow Jones
38,880.00 +21.00 (+0.05%) F Nasdaq
20,031.25 +112.00 (+0.56%) E-mini Russell 2000 Index Futur
2,051.10 +1.80 (+0.09%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,354.10 +7.20 (+0.31%)
Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 | 16.90 | 19.20 | 0.00 | - | - | 0 | 1,098.44% |
| HIMS240621C00008000 | 2024-06-12 12:36PM EDT | 8.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HIMS240621C00009000 | 2024-06-17 2:53PM EDT | 9.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| HIMS240621C00010000 | 2024-06-14 9:30AM EDT | 10.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| HIMS240621C00011000 | 2024-06-10 10:38AM EDT | 11.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 443 | 0.00% |
| HIMS240621C00012000 | 2024-06-18 1:04PM EDT | 12.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 878 | 0.00% |
| HIMS240621C00013000 | 2024-06-17 11:02AM EDT | 13.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 916 | 0.00% |
| HIMS240621C00013500 | 2024-06-18 10:01AM EDT | 13.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HIMS240621C00014000 | 2024-06-18 10:26AM EDT | 14.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,366 | 0.00% |
| HIMS240621C00014500 | 2024-05-24 12:28PM EDT | 14.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 32 | 9 | 0.00% |
| HIMS240621C00015000 | 2024-06-18 3:25PM EDT | 15.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 2,328 | 0.00% |
| HIMS240621C00015500 | 2024-06-07 12:45PM EDT | 15.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.00% |
| HIMS240621C00016000 | 2024-06-17 3:32PM EDT | 16.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 35 | 833 | 0.00% |
| HIMS240621C00016500 | 2024-06-18 9:40AM EDT | 16.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| HIMS240621C00017000 | 2024-06-18 3:54PM EDT | 17.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 15 | 1,622 | 0.00% |
| HIMS240621C00017500 | 2024-06-18 2:00PM EDT | 17.50 | 7.96 | 0.00 | 0.00 | 0.00 | - | 9 | 147 | 0.00% |
| HIMS240621C00018000 | 2024-06-18 1:07PM EDT | 18.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 640 | 0.00% |
| HIMS240621C00018500 | 2024-06-18 10:56AM EDT | 18.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 0.00% |
| HIMS240621C00019000 | 2024-06-18 3:03PM EDT | 19.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 52 | 726 | 0.00% |
| HIMS240621C00019500 | 2024-06-18 12:07PM EDT | 19.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 955 | 0.00% |
| HIMS240621C00020000 | 2024-06-18 3:51PM EDT | 20.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 37 | 1,781 | 0.00% |
| HIMS240621C00020500 | 2024-06-18 3:42PM EDT | 20.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 175 | 797 | 0.00% |
| HIMS240621C00021000 | 2024-06-18 3:57PM EDT | 21.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 917 | 0.00% |
| HIMS240621C00021500 | 2024-06-18 3:48PM EDT | 21.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 106 | 920 | 0.00% |
| HIMS240621C00022000 | 2024-06-18 3:59PM EDT | 22.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 161 | 596 | 0.00% |
| HIMS240621C00022500 | 2024-06-18 2:07PM EDT | 22.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 98 | 645 | 0.00% |
| HIMS240621C00023000 | 2024-06-18 3:40PM EDT | 23.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 104 | 786 | 0.00% |
| HIMS240621C00023500 | 2024-06-18 3:50PM EDT | 23.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 250 | 235 | 0.00% |
| HIMS240621C00024000 | 2024-06-18 3:59PM EDT | 24.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,109 | 763 | 0.00% |
| HIMS240621C00024500 | 2024-06-18 3:59PM EDT | 24.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 916 | 1,482 | 0.00% |
| HIMS240621C00025000 | 2024-06-18 3:59PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10,962 | 4,427 | 3.13% |
| HIMS240621C00025500 | 2024-06-18 3:59PM EDT | 25.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,569 | 792 | 12.50% |
| HIMS240621C00026000 | 2024-06-18 3:56PM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,802 | 4,144 | 25.00% |
| HIMS240621C00026500 | 2024-06-18 3:52PM EDT | 26.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 281 | 493 | 25.00% |
| HIMS240621C00027000 | 2024-06-18 3:58PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 839 | 700 | 25.00% |
| HIMS240621C00028000 | 2024-06-18 3:46PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 360 | 832 | 50.00% |
| HIMS240621C00029000 | 2024-06-18 3:35PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 116 | 210 | 50.00% |
| HIMS240621C00030000 | 2024-06-18 3:32PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 211 | 1,744 | 50.00% |
| HIMS240621C00031000 | 2024-06-18 10:32AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| HIMS240621C00032000 | 2024-06-17 10:28AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 428 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| 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 | 662.50% |
| HIMS240621P00009000 | 2024-05-13 9:41AM EDT | 9.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 600.00% |
| HIMS240621P00010000 | 2024-06-12 11:20AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 50.00% |
| HIMS240621P00010500 | 2024-05-23 9:46AM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 53 | 50.00% |
| HIMS240621P00011000 | 2024-06-07 2:10PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 372 | 50.00% |
| HIMS240621P00012000 | 2024-06-13 2:53PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,240 | 50.00% |
| HIMS240621P00012500 | 2024-06-03 9:31AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 50.00% |
| HIMS240621P00013000 | 2024-06-13 1:19PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 616 | 50.00% |
| HIMS240621P00013500 | 2024-06-06 1:39PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 32 | 50.00% |
| HIMS240621P00014000 | 2024-06-07 1:51PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 267 | 50.00% |
| HIMS240621P00014500 | 2024-06-17 2:22PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 50.00% |
| HIMS240621P00015000 | 2024-06-13 2:08PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 482 | 50.00% |
| HIMS240621P00015500 | 2024-06-05 11:28AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,147 | 50.00% |
| HIMS240621P00016000 | 2024-06-13 1:49PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,387 | 50.00% |
| HIMS240621P00016500 | 2024-06-14 9:59AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 50.00% |
| HIMS240621P00017000 | 2024-06-14 12:56PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 739 | 50.00% |
| HIMS240621P00017500 | 2024-06-12 1:47PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| HIMS240621P00018000 | 2024-06-18 2:19PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,100 | 50.00% |
| HIMS240621P00018500 | 2024-06-17 10:06AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 50.00% |
| HIMS240621P00019000 | 2024-06-18 2:19PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 819 | 50.00% |
| HIMS240621P00019500 | 2024-06-18 10:06AM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 50.00% |
| HIMS240621P00020000 | 2024-06-18 1:14PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 384 | 50.00% |
| HIMS240621P00020500 | 2024-06-18 2:56PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 50.00% |
| HIMS240621P00021000 | 2024-06-18 1:43PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 307 | 50.00% |
| HIMS240621P00021500 | 2024-06-18 1:19PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 392 | 50.00% |
| HIMS240621P00022000 | 2024-06-18 3:25PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 312 | 574 | 50.00% |
| HIMS240621P00022500 | 2024-06-18 3:53PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 523 | 25.00% |
| HIMS240621P00023000 | 2024-06-18 3:59PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 149 | 456 | 25.00% |
| HIMS240621P00023500 | 2024-06-18 3:59PM EDT | 23.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 636 | 765 | 25.00% |
| HIMS240621P00024000 | 2024-06-18 3:57PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 416 | 585 | 12.50% |
| HIMS240621P00024500 | 2024-06-18 3:57PM EDT | 24.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 246 | 320 | 6.25% |
| HIMS240621P00025000 | 2024-06-18 3:59PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,006 | 616 | 0.00% |
| HIMS240621P00025500 | 2024-06-18 3:59PM EDT | 25.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 441 | 103 | 0.00% |
| HIMS240621P00026000 | 2024-06-18 3:56PM EDT | 26.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 265 | 93 | 0.00% |
| HIMS240621P00026500 | 2024-06-18 3:45PM EDT | 26.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 46 | 51 | 0.00% |
| HIMS240621P00027000 | 2024-06-18 3:59PM EDT | 27.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 67 | 38 | 0.00% |
| HIMS240621P00028000 | 2024-06-13 2:02PM EDT | 28.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| HIMS240621P00029000 | 2024-06-14 9:32AM EDT | 29.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| HIMS240621P00030000 | 2024-06-14 9:32AM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.