U.S. markets open in 1 hour 38 minutes
F S&P 500
5,511.00 +20.00 (+0.36%) F Dow Jones
38,896.00 +37.00 (+0.10%) F Nasdaq
20,032.75 +113.50 (+0.57%) E-mini Russell 2000 Index Futur
2,053.20 +3.90 (+0.19%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,354.50 +7.60 (+0.32%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240816C00001000 | 2024-06-04 2:52PM EDT | 1.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240816C00003000 | 2024-01-16 10:30AM EDT | 3.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIMS240816C00005000 | 2024-05-20 3:31PM EDT | 5.00 | 13.44 | 19.40 | 20.20 | 0.00 | - | 3 | 3 | 156.25% |
| HIMS240816C00006000 | 2024-02-02 11:56AM EDT | 6.00 | 3.40 | 5.30 | 8.50 | 0.00 | - | 15 | 2 | 0.00% |
| HIMS240816C00007000 | 2024-05-20 9:40AM EDT | 7.00 | 9.92 | 17.40 | 18.40 | 0.00 | - | 77 | 17 | 171.88% |
| HIMS240816C00008000 | 2024-06-14 1:51PM EDT | 8.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HIMS240816C00009000 | 2024-06-18 3:14PM EDT | 9.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| HIMS240816C00010000 | 2024-06-18 2:33PM EDT | 10.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 211 | 0.00% |
| HIMS240816C00011000 | 2024-06-17 9:35AM EDT | 11.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,002 | 0.00% |
| HIMS240816C00012000 | 2024-06-17 11:55AM EDT | 12.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 706 | 0.00% |
| HIMS240816C00013000 | 2024-06-18 11:18AM EDT | 13.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 6 | 962 | 0.00% |
| HIMS240816C00014000 | 2024-06-17 10:46AM EDT | 14.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 0.00% |
| HIMS240816C00015000 | 2024-06-18 3:58PM EDT | 15.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 359 | 0.00% |
| HIMS240816C00016000 | 2024-06-18 12:39PM EDT | 16.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 6 | 755 | 0.00% |
| HIMS240816C00017000 | 2024-06-18 12:28PM EDT | 17.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 0.00% |
| HIMS240816C00018000 | 2024-06-18 2:13PM EDT | 18.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 15 | 739 | 0.00% |
| HIMS240816C00019000 | 2024-06-18 3:46PM EDT | 19.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4,082 | 9,778 | 0.00% |
| HIMS240816C00020000 | 2024-06-18 3:57PM EDT | 20.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 313 | 4,597 | 0.00% |
| HIMS240816C00021000 | 2024-06-18 3:08PM EDT | 21.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 32 | 1,110 | 0.00% |
| HIMS240816C00022000 | 2024-06-18 1:46PM EDT | 22.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 202 | 1,234 | 0.00% |
| HIMS240816C00023000 | 2024-06-18 3:55PM EDT | 23.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 77 | 2,163 | 0.00% |
| HIMS240816C00024000 | 2024-06-18 3:58PM EDT | 24.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 119 | 909 | 0.00% |
| HIMS240816C00025000 | 2024-06-18 3:59PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 307 | 1,724 | 0.78% |
| HIMS240816C00026000 | 2024-06-18 3:53PM EDT | 26.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 460 | 1,977 | 3.13% |
| HIMS240816C00027000 | 2024-06-18 3:59PM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 78 | 1,110 | 6.25% |
| HIMS240816C00028000 | 2024-06-18 3:59PM EDT | 28.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 283 | 532 | 6.25% |
| HIMS240816C00029000 | 2024-06-18 3:40PM EDT | 29.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1,554 | 2,040 | 12.50% |
| HIMS240816C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 988 | 6,535 | 12.50% |
| HIMS240816C00031000 | 2024-06-18 3:40PM EDT | 31.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 75 | 779 | 12.50% |
| HIMS240816C00032000 | 2024-06-18 2:48PM EDT | 32.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 141 | 343 | 12.50% |
| HIMS240816C00033000 | 2024-06-18 3:04PM EDT | 33.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 51 | 42 | 12.50% |
| HIMS240816C00034000 | 2024-06-18 1:18PM EDT | 34.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 47 | 64 | 25.00% |
| HIMS240816C00035000 | 2024-06-18 3:25PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 114 | 647 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240816P00001000 | 2024-02-27 11:08AM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 645.31% |
| HIMS240816P00005000 | 2024-05-21 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| HIMS240816P00006000 | 2024-05-29 12:34PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| HIMS240816P00007000 | 2024-06-18 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
| HIMS240816P00008000 | 2024-06-14 3:43PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| HIMS240816P00009000 | 2024-06-18 1:34PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 50.00% |
| HIMS240816P00010000 | 2024-06-13 2:57PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 397 | 50.00% |
| HIMS240816P00011000 | 2024-06-17 9:35AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 50.00% |
| HIMS240816P00012000 | 2024-06-17 11:09AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5,682 | 50.00% |
| HIMS240816P00013000 | 2024-06-17 12:12PM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 3,322 | 50.00% |
| HIMS240816P00014000 | 2024-06-18 12:50PM EDT | 14.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 25.00% |
| HIMS240816P00015000 | 2024-06-18 1:14PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 25.00% |
| HIMS240816P00016000 | 2024-06-18 1:59PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 822 | 25.00% |
| HIMS240816P00017000 | 2024-06-18 2:41PM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 811 | 25.00% |
| HIMS240816P00018000 | 2024-06-18 12:26PM EDT | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,303 | 25.00% |
| HIMS240816P00019000 | 2024-06-18 12:09PM EDT | 19.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 700 | 12.50% |
| HIMS240816P00020000 | 2024-06-18 3:39PM EDT | 20.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 17 | 718 | 12.50% |
| HIMS240816P00021000 | 2024-06-18 12:50PM EDT | 21.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 12.50% |
| HIMS240816P00022000 | 2024-06-18 3:55PM EDT | 22.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 55 | 883 | 6.25% |
| HIMS240816P00023000 | 2024-06-18 1:45PM EDT | 23.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 136 | 882 | 6.25% |
| HIMS240816P00024000 | 2024-06-18 3:59PM EDT | 24.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 50 | 1,077 | 3.13% |
| HIMS240816P00025000 | 2024-06-18 2:35PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 99 | 142 | 0.00% |
| HIMS240816P00026000 | 2024-06-18 3:59PM EDT | 26.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 68 | 0.00% |
| HIMS240816P00027000 | 2024-06-11 9:51AM EDT | 27.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| HIMS240816P00028000 | 2024-06-18 3:40PM EDT | 28.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| HIMS240816P00029000 | 2024-06-14 11:45AM EDT | 29.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| HIMS240816P00030000 | 2024-06-14 9:56AM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| HIMS240816P00032000 | 2024-06-12 9:40AM EDT | 32.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HIMS240816P00035000 | 2024-06-13 10:04AM EDT | 35.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.