U.S. markets open in 1 hour 45 minutes
F S&P 500
5,512.50 +21.50 (+0.39%) F Dow Jones
38,892.00 +33.00 (+0.08%) F Nasdaq
20,040.00 +120.75 (+0.61%) E-mini Russell 2000 Index Futur
2,053.00 +3.70 (+0.18%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,353.90 +7.00 (+0.30%)
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 comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628C00008000 | 2024-06-10 10:42AM EDT | 8.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HIMS240628C00008500 | 2024-06-07 3:29PM EDT | 8.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| HIMS240628C00010000 | 2024-05-20 2:37PM EDT | 10.00 | 8.85 | 14.20 | 15.10 | 0.00 | - | 17 | 9 | 398.05% |
| HIMS240628C00010500 | 2024-05-20 10:26AM EDT | 10.50 | 8.00 | 13.70 | 14.90 | 0.00 | - | - | 1 | 218.75% |
| HIMS240628C00011500 | 2024-05-21 3:41PM EDT | 11.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| HIMS240628C00012500 | 2024-06-12 9:30AM EDT | 12.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| HIMS240628C00013000 | 2024-06-07 1:59PM EDT | 13.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HIMS240628C00013500 | 2024-06-17 2:33PM EDT | 13.50 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HIMS240628C00014000 | 2024-06-12 11:29AM EDT | 14.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 300 | 52 | 0.00% |
| HIMS240628C00014500 | 2024-06-06 12:16PM EDT | 14.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| HIMS240628C00015000 | 2024-06-03 3:15PM EDT | 15.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| HIMS240628C00015500 | 2024-05-31 12:05PM EDT | 15.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| HIMS240628C00016000 | 2024-06-18 10:48AM EDT | 16.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| HIMS240628C00016500 | 2024-06-12 9:43AM EDT | 16.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| HIMS240628C00017000 | 2024-06-17 10:00AM EDT | 17.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| HIMS240628C00017500 | 2024-06-18 1:02PM EDT | 17.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| HIMS240628C00018000 | 2024-06-17 1:33PM EDT | 18.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| HIMS240628C00018500 | 2024-06-14 10:32AM EDT | 18.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| HIMS240628C00019000 | 2024-06-14 3:13PM EDT | 19.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| HIMS240628C00019500 | 2024-06-18 12:22PM EDT | 19.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| HIMS240628C00020000 | 2024-06-18 3:58PM EDT | 20.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 54 | 452 | 0.00% |
| HIMS240628C00020500 | 2024-06-18 2:07PM EDT | 20.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 9 | 732 | 0.00% |
| HIMS240628C00021000 | 2024-06-18 3:34PM EDT | 21.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 0.00% |
| HIMS240628C00021500 | 2024-06-18 10:32AM EDT | 21.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 120 | 621 | 0.00% |
| HIMS240628C00022000 | 2024-06-18 3:21PM EDT | 22.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 100 | 854 | 0.00% |
| HIMS240628C00022500 | 2024-06-18 3:56PM EDT | 22.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 145 | 0.00% |
| HIMS240628C00023000 | 2024-06-18 3:40PM EDT | 23.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 21 | 413 | 0.00% |
| HIMS240628C00023500 | 2024-06-18 3:53PM EDT | 23.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 132 | 151 | 0.00% |
| HIMS240628C00024000 | 2024-06-18 3:58PM EDT | 24.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 324 | 324 | 0.00% |
| HIMS240628C00024500 | 2024-06-18 3:59PM EDT | 24.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 366 | 335 | 0.00% |
| HIMS240628C00025000 | 2024-06-18 3:59PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,809 | 1,224 | 1.56% |
| HIMS240628C00025500 | 2024-06-18 3:53PM EDT | 25.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 503 | 670 | 6.25% |
| HIMS240628C00026000 | 2024-06-18 3:59PM EDT | 26.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 367 | 322 | 6.25% |
| HIMS240628C00026500 | 2024-06-18 3:59PM EDT | 26.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 115 | 229 | 12.50% |
| HIMS240628C00027000 | 2024-06-18 3:52PM EDT | 27.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 109 | 236 | 12.50% |
| HIMS240628C00028000 | 2024-06-18 3:45PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 131 | 351 | 25.00% |
| HIMS240628C00029000 | 2024-06-18 3:08PM EDT | 29.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 158 | 188 | 25.00% |
| HIMS240628C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 347 | 399 | 25.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628P00010000 | 2024-05-13 10:34AM EDT | 10.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 402.34% |
| HIMS240628P00010500 | 2024-06-07 9:38AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| HIMS240628P00011000 | 2024-06-07 9:41AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 50.00% |
| HIMS240628P00011500 | 2024-06-07 9:42AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| HIMS240628P00012000 | 2024-06-05 1:27PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| HIMS240628P00012500 | 2024-06-17 12:47PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| HIMS240628P00013000 | 2024-06-07 10:20AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| HIMS240628P00013500 | 2024-06-10 9:30AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 50.00% |
| HIMS240628P00014000 | 2024-06-11 2:43PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 50.00% |
| HIMS240628P00014500 | 2024-06-18 12:54PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| HIMS240628P00015000 | 2024-06-14 10:49AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 203 | 50.00% |
| HIMS240628P00015500 | 2024-06-17 12:47PM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| HIMS240628P00016000 | 2024-06-18 2:48PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 50.00% |
| HIMS240628P00016500 | 2024-06-17 10:52AM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 262 | 50.00% |
| HIMS240628P00017000 | 2024-06-13 10:05AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 334 | 50.00% |
| HIMS240628P00017500 | 2024-06-17 2:39PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 50.00% |
| HIMS240628P00018000 | 2024-06-18 12:40PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 636 | 50.00% |
| HIMS240628P00018500 | 2024-06-14 1:12PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| HIMS240628P00019000 | 2024-06-18 12:30PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 374 | 50.00% |
| HIMS240628P00019500 | 2024-06-18 2:34PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 132 | 50.00% |
| HIMS240628P00020000 | 2024-06-18 1:53PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 853 | 25.00% |
| HIMS240628P00020500 | 2024-06-18 12:42PM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 44 | 25.00% |
| HIMS240628P00021000 | 2024-06-18 3:58PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 25.00% |
| HIMS240628P00021500 | 2024-06-18 2:24PM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 80 | 25.00% |
| HIMS240628P00022000 | 2024-06-18 3:24PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 291 | 25.00% |
| HIMS240628P00022500 | 2024-06-18 3:59PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 73 | 129 | 12.50% |
| HIMS240628P00023000 | 2024-06-18 3:59PM EDT | 23.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 107 | 308 | 12.50% |
| HIMS240628P00023500 | 2024-06-18 3:59PM EDT | 23.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 52 | 70 | 12.50% |
| HIMS240628P00024000 | 2024-06-18 3:35PM EDT | 24.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 96 | 123 | 6.25% |
| HIMS240628P00024500 | 2024-06-18 3:59PM EDT | 24.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 500 | 450 | 3.13% |
| HIMS240628P00025000 | 2024-06-18 3:59PM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 189 | 119 | 0.00% |
| HIMS240628P00028000 | 2024-06-03 1:09PM EDT | 28.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.