U.S. markets closed

Hims & Hers Health, Inc. (HIMS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.75-0.62 (-2.54%)
Al cierre: 04:00PM EDT
23.75 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HIMS240621C000070002024-05-20 10:11AM EDT7.0013.1016.1018.200.00--0635.94%
HIMS240621C000080002024-06-12 12:36PM EDT8.0016.2815.1017.200.00-112571.48%
HIMS240621C000090002024-05-20 9:54AM EDT9.009.0014.1016.300.00-1010531.64%
HIMS240621C000100002024-06-12 12:05PM EDT10.0014.3513.4014.90+0.21+1.49%186465.63%
HIMS240621C000110002024-06-10 10:38AM EDT11.0011.1012.3013.200.00-544350.00%
HIMS240621C000120002024-06-12 11:37AM EDT12.0012.0011.3012.200.00-31,00250.00%
HIMS240621C000130002024-06-12 1:26PM EDT13.0010.9010.4011.200.00-53918221.88%
HIMS240621C000135002024-06-06 10:56AM EDT13.507.909.8010.700.00--250.00%
HIMS240621C000140002024-06-13 10:58AM EDT14.009.509.3010.200.00-41,36850.00%
HIMS240621C000145002024-05-24 12:28PM EDT14.502.308.909.400.00-329228.91%
HIMS240621C000150002024-06-14 2:06PM EDT15.009.078.308.90-0.23-2.47%1502,462215.63%
HIMS240621C000155002024-06-07 12:45PM EDT15.505.487.808.700.00-232650.00%
HIMS240621C000160002024-06-14 12:36PM EDT16.008.157.608.20+0.25+3.16%4835190.23%
HIMS240621C000165002024-06-14 11:43AM EDT16.507.806.807.70+0.24+3.17%132050.00%
HIMS240621C000170002024-06-14 2:08PM EDT17.007.136.307.00-0.33-4.42%1601,644189.06%
HIMS240621C000175002024-06-14 3:30PM EDT17.506.386.106.70+0.18+2.90%15149154.69%
HIMS240621C000180002024-06-14 11:20AM EDT18.006.035.305.90+0.23+3.97%100742142.97%
HIMS240621C000185002024-06-14 3:25PM EDT18.505.414.805.70-0.43-7.36%496750.00%
HIMS240621C000190002024-06-13 3:35PM EDT19.005.154.304.90-0.30-5.50%70747120.70%
HIMS240621C000195002024-06-13 3:40PM EDT19.505.003.804.500.00-211,055127.34%
HIMS240621C000200002024-06-14 3:37PM EDT20.003.753.404.30-0.95-20.21%1561,78489.06%
HIMS240621C000205002024-06-14 3:31PM EDT20.503.403.203.40-0.62-15.42%4886167.19%
HIMS240621C000210002024-06-14 1:18PM EDT21.002.952.602.90-0.70-19.18%2498677.54%
HIMS240621C000215002024-06-14 3:42PM EDT21.502.442.202.70-0.66-21.29%1991373.44%
HIMS240621C000220002024-06-14 3:46PM EDT22.001.951.702.05-0.77-28.31%14176652.54%
HIMS240621C000225002024-06-14 3:31PM EDT22.501.631.501.65-0.51-23.83%6575762.50%
HIMS240621C000230002024-06-14 3:54PM EDT23.001.331.201.30-0.59-30.73%6491,11163.67%
HIMS240621C000235002024-06-14 3:59PM EDT23.501.000.901.05-0.57-36.31%47228864.65%
HIMS240621C000240002024-06-14 3:59PM EDT24.000.720.700.75-0.48-40.00%1,23369864.06%
HIMS240621C000245002024-06-14 3:54PM EDT24.500.600.500.60-0.33-35.48%6651,08365.63%
HIMS240621C000250002024-06-14 3:58PM EDT25.000.420.350.45-0.33-44.00%1,8063,88866.02%
HIMS240621C000255002024-06-14 3:50PM EDT25.500.350.300.35-0.30-46.15%11713270.31%
HIMS240621C000260002024-06-14 3:59PM EDT26.000.250.150.25-0.25-50.00%90933866.80%
HIMS240621C000265002024-06-14 3:37PM EDT26.500.170.000.25-0.20-54.05%4126065.43%
HIMS240621C000270002024-06-14 3:52PM EDT27.000.150.100.15-0.15-50.00%9411273.05%
HIMS240621C000280002024-06-14 3:09PM EDT28.000.050.050.15-0.10-66.67%1111482.81%
HIMS240621C000290002024-06-14 9:37AM EDT29.000.100.000.10-0.10-50.00%213482.81%
HIMS240621C000300002024-06-14 12:12PM EDT30.000.090.000.10-0.01-10.00%281,58893.75%
HIMS240621C000320002024-06-13 9:38AM EDT32.000.050.000.050.00-190401102.34%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HIMS240621P000030002024-05-21 9:44AM EDT3.000.070.000.700.00-1111,046.88%
HIMS240621P000070002024-05-07 9:33AM EDT7.000.100.000.000.00-123450.00%
HIMS240621P000080002024-05-15 9:30AM EDT8.000.180.000.050.00-384343.75%
HIMS240621P000090002024-05-13 9:41AM EDT9.000.120.000.050.00-158309.38%
HIMS240621P000100002024-06-12 11:20AM EDT10.000.020.000.050.00-2254278.13%
HIMS240621P000105002024-05-23 9:46AM EDT10.500.060.000.700.00--53428.13%
HIMS240621P000110002024-06-07 2:10PM EDT11.000.050.000.050.00-10372250.00%
HIMS240621P000120002024-06-13 2:53PM EDT12.000.030.000.050.00-11,240223.44%
HIMS240621P000125002024-06-03 9:31AM EDT12.500.050.000.200.00-3108264.06%
HIMS240621P000130002024-06-13 1:19PM EDT13.000.010.000.050.00-5616199.22%
HIMS240621P000135002024-06-06 1:39PM EDT13.500.050.000.150.00-2432224.22%
HIMS240621P000140002024-06-07 1:51PM EDT14.000.050.000.050.00-6267178.13%
HIMS240621P000145002024-06-11 2:12PM EDT14.500.040.000.700.00-100195281.64%
HIMS240621P000150002024-06-13 2:08PM EDT15.000.030.000.050.00-5482156.25%
HIMS240621P000155002024-06-05 11:28AM EDT15.500.050.000.050.00-101,147146.88%
HIMS240621P000160002024-06-13 1:49PM EDT16.000.040.000.050.00-111,387137.50%
HIMS240621P000165002024-06-14 9:59AM EDT16.500.030.000.05-0.02-40.00%1498128.13%
HIMS240621P000170002024-06-14 12:56PM EDT17.000.030.000.05-0.02-40.00%2739118.75%
HIMS240621P000175002024-06-12 1:47PM EDT17.500.030.000.050.00-1181109.38%
HIMS240621P000180002024-06-13 3:28PM EDT18.000.040.000.050.00-101,107100.00%
HIMS240621P000185002024-06-14 3:04PM EDT18.500.030.000.05-0.02-40.00%440292.19%
HIMS240621P000190002024-06-14 12:54PM EDT19.000.050.000.050.00-283983.59%
HIMS240621P000195002024-06-14 3:04PM EDT19.500.060.000.10-0.04-40.00%931385.16%
HIMS240621P000200002024-06-14 11:52AM EDT20.000.050.000.10-0.02-28.57%438776.17%
HIMS240621P000205002024-06-14 10:24AM EDT20.500.060.000.10-0.03-33.33%310067.19%
HIMS240621P000210002024-06-14 3:25PM EDT21.000.100.050.150.00-734869.14%
HIMS240621P000215002024-06-14 3:46PM EDT21.500.110.100.15+0.01+10.00%15325463.09%
HIMS240621P000220002024-06-14 3:34PM EDT22.000.190.150.25-0.01-5.00%34719861.91%
HIMS240621P000225002024-06-14 3:13PM EDT22.500.300.250.350.00-11523460.16%
HIMS240621P000230002024-06-14 3:27PM EDT23.000.410.450.50+0.01+2.50%29211961.52%
HIMS240621P000235002024-06-14 3:56PM EDT23.500.670.650.75+0.02+3.08%12536962.70%
HIMS240621P000240002024-06-14 3:36PM EDT24.000.990.701.00+0.21+26.92%23125054.49%
HIMS240621P000245002024-06-14 3:29PM EDT24.501.241.251.35+0.19+18.10%905065.63%
HIMS240621P000250002024-06-14 1:51PM EDT25.001.351.601.95+0.05+3.85%199576.66%
HIMS240621P000255002024-06-12 12:10PM EDT25.502.001.952.300.00--575.00%
HIMS240621P000260002024-06-13 3:29PM EDT26.002.052.402.950.00-4290.23%
HIMS240621P000265002024-06-14 9:35AM EDT26.502.852.803.30+0.10+3.64%1587.11%
HIMS240621P000270002024-06-13 2:10PM EDT27.002.923.303.500.00-12476.95%
HIMS240621P000280002024-06-13 2:02PM EDT28.003.924.204.800.00-84106.25%
HIMS240621P000290002024-06-14 9:32AM EDT29.005.104.805.80+0.30+6.25%6782.81%
HIMS240621P000300002024-06-14 9:32AM EDT30.006.005.806.50+0.15+2.56%4152134.77%