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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS241115C00005000 | 2024-06-10 10:23AM EDT | 5.00 | 17.00 | 18.70 | 19.30 | 0.00 | - | 1 | 6 | 153.13% |
| HIMS241115C00007000 | 2024-06-13 10:43AM EDT | 7.00 | 17.00 | 16.90 | 17.80 | 0.00 | - | 8 | 36 | 151.37% |
| HIMS241115C00008000 | 2024-06-05 9:57AM EDT | 8.00 | 13.10 | 15.70 | 16.80 | 0.00 | - | 1 | 13 | 129.30% |
| HIMS241115C00009000 | 2024-06-07 12:06PM EDT | 9.00 | 12.26 | 15.10 | 15.40 | 0.00 | - | 1 | 269 | 116.60% |
| HIMS241115C00010000 | 2024-06-14 12:52PM EDT | 10.00 | 14.50 | 13.10 | 14.80 | -0.50 | -3.33% | 5 | 262 | 84.18% |
| HIMS241115C00011000 | 2024-06-12 2:14PM EDT | 11.00 | 13.15 | 13.20 | 13.60 | 0.00 | - | 1 | 318 | 103.13% |
| HIMS241115C00012000 | 2024-06-14 2:24PM EDT | 12.00 | 12.80 | 12.30 | 12.70 | +0.60 | +4.92% | 1 | 401 | 97.85% |
| HIMS241115C00013000 | 2024-06-06 12:04PM EDT | 13.00 | 9.30 | 11.60 | 11.80 | 0.00 | - | 10 | 137 | 96.19% |
| HIMS241115C00014000 | 2024-06-14 1:15PM EDT | 14.00 | 11.20 | 10.80 | 11.10 | +0.50 | +4.67% | 1 | 132 | 95.36% |
| HIMS241115C00015000 | 2024-06-13 3:27PM EDT | 15.00 | 10.67 | 9.70 | 10.20 | 0.00 | - | 378 | 1,018 | 86.28% |
| HIMS241115C00016000 | 2024-06-14 12:54PM EDT | 16.00 | 9.50 | 9.30 | 9.50 | +0.30 | +3.26% | 3 | 911 | 89.84% |
| HIMS241115C00017000 | 2024-06-13 10:02AM EDT | 17.00 | 8.88 | 8.60 | 8.80 | +0.18 | +2.07% | 10 | 488 | 88.18% |
| HIMS241115C00018000 | 2024-06-14 10:18AM EDT | 18.00 | 8.10 | 8.00 | 8.20 | -0.50 | -5.81% | 1 | 873 | 88.13% |
| HIMS241115C00019000 | 2024-06-13 2:18PM EDT | 19.00 | 7.60 | 7.40 | 7.60 | -0.32 | -4.04% | 5 | 320 | 87.30% |
| HIMS241115C00020000 | 2024-06-14 3:26PM EDT | 20.00 | 7.00 | 6.80 | 7.00 | -0.30 | -4.11% | 14 | 798 | 85.86% |
| HIMS241115C00021000 | 2024-06-13 3:59PM EDT | 21.00 | 6.66 | 6.30 | 6.50 | 0.00 | - | 3 | 350 | 85.74% |
| HIMS241115C00022000 | 2024-06-14 11:42AM EDT | 22.00 | 6.20 | 5.80 | 6.00 | +0.16 | +2.65% | 4 | 1,868 | 85.06% |
| HIMS241115C00023000 | 2024-06-14 3:32PM EDT | 23.00 | 5.50 | 5.40 | 5.60 | -0.33 | -5.66% | 6 | 641 | 85.55% |
| HIMS241115C00024000 | 2024-06-14 3:07PM EDT | 24.00 | 5.15 | 5.00 | 5.20 | -0.15 | -2.83% | 28 | 203 | 85.52% |
| HIMS241115C00025000 | 2024-06-14 3:58PM EDT | 25.00 | 4.74 | 4.60 | 4.80 | -0.36 | -7.06% | 125 | 1,235 | 85.01% |
| HIMS241115C00026000 | 2024-06-13 12:09PM EDT | 26.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 5 | 185 | 85.72% |
| HIMS241115C00027000 | 2024-06-13 1:14PM EDT | 27.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 2 | 358 | 86.82% |
| HIMS241115C00028000 | 2024-06-14 3:13PM EDT | 28.00 | 3.79 | 3.70 | 3.90 | +0.53 | +16.26% | 214 | 789 | 85.89% |
| HIMS241115C00029000 | 2024-06-14 10:51AM EDT | 29.00 | 3.50 | 3.40 | 3.60 | +0.23 | +7.03% | 88 | 230 | 85.45% |
| HIMS241115C00030000 | 2024-06-14 2:40PM EDT | 30.00 | 3.22 | 3.20 | 3.40 | -0.28 | -8.00% | 89 | 222 | 86.30% |
| HIMS241115C00031000 | 2024-06-14 11:18AM EDT | 31.00 | 3.10 | 2.95 | 3.20 | +1.10 | +55.00% | 1 | 22 | 86.45% |
| HIMS241115C00032000 | 2024-06-14 9:30AM EDT | 32.00 | 2.80 | 2.75 | 2.95 | +0.38 | +15.70% | 2 | 43 | 86.33% |
| HIMS241115C00033000 | 2024-06-13 3:09PM EDT | 33.00 | 2.65 | 1.75 | 2.95 | -0.20 | -7.02% | 1 | 105 | 81.18% |
| HIMS241115C00034000 | 2024-06-14 11:13AM EDT | 34.00 | 2.60 | 2.40 | 2.55 | +0.95 | +57.58% | 4 | 53 | 86.52% |
| HIMS241115C00035000 | 2024-06-14 10:34AM EDT | 35.00 | 2.29 | 1.15 | 3.10 | -0.21 | -8.40% | 12 | 778 | 83.35% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS241115P00005000 | 2024-05-29 10:36AM EDT | 5.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 171.48% |
| HIMS241115P00006000 | 2024-05-20 3:47PM EDT | 6.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 3 | 6 | 122.27% |
| HIMS241115P00007000 | 2024-05-20 12:43PM EDT | 7.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 38 | 116 | 115.63% |
| HIMS241115P00008000 | 2024-05-24 11:56AM EDT | 8.00 | 0.19 | 0.10 | 0.75 | 0.00 | - | 1 | 87 | 123.83% |
| HIMS241115P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.23 | 0.10 | 0.50 | 0.00 | - | 2 | 113 | 102.34% |
| HIMS241115P00010000 | 2024-06-14 11:53AM EDT | 10.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 12 | 619 | 88.57% |
| HIMS241115P00011000 | 2024-06-14 2:51PM EDT | 11.00 | 0.40 | 0.25 | 0.40 | +0.05 | +14.29% | 13 | 83 | 85.16% |
| HIMS241115P00012000 | 2024-06-13 3:10PM EDT | 12.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 3 | 106 | 83.79% |
| HIMS241115P00013000 | 2024-06-11 1:58PM EDT | 13.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 110 | 81.35% |
| HIMS241115P00014000 | 2024-06-11 9:30AM EDT | 14.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 1 | 56 | 80.08% |
| HIMS241115P00015000 | 2024-06-14 9:30AM EDT | 15.00 | 0.90 | 0.90 | 1.05 | +0.05 | +5.88% | 1 | 155 | 79.44% |
| HIMS241115P00016000 | 2024-06-12 1:40PM EDT | 16.00 | 1.16 | 1.15 | 1.30 | 0.00 | - | 15 | 63 | 78.47% |
| HIMS241115P00017000 | 2024-06-13 3:51PM EDT | 17.00 | 1.40 | 1.45 | 1.60 | 0.00 | - | 1 | 149 | 77.93% |
| HIMS241115P00018000 | 2024-06-14 1:39PM EDT | 18.00 | 1.84 | 1.80 | 1.95 | +0.16 | +9.52% | 9 | 512 | 77.64% |
| HIMS241115P00019000 | 2024-06-14 11:58AM EDT | 19.00 | 2.20 | 2.20 | 2.35 | +0.12 | +5.77% | 7 | 85 | 77.54% |
| HIMS241115P00020000 | 2024-06-13 12:04PM EDT | 20.00 | 2.70 | 2.65 | 2.75 | 0.00 | - | 1 | 277 | 77.17% |
| HIMS241115P00021000 | 2024-06-13 10:13AM EDT | 21.00 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 67 | 77.49% |
| HIMS241115P00022000 | 2024-06-13 3:08PM EDT | 22.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 2 | 62 | 77.10% |
| HIMS241115P00023000 | 2024-06-14 3:09PM EDT | 23.00 | 4.14 | 4.10 | 4.30 | +0.21 | +5.34% | 10 | 54 | 76.15% |
| HIMS241115P00024000 | 2024-06-12 12:11PM EDT | 24.00 | 4.56 | 4.70 | 4.90 | 0.00 | - | 1 | 5 | 76.32% |
| HIMS241115P00025000 | 2024-06-07 10:41AM EDT | 25.00 | 6.40 | 5.30 | 5.50 | 0.00 | - | 10 | 30 | 75.98% |
| HIMS241115P00026000 | 2024-06-14 11:43AM EDT | 26.00 | 5.80 | 6.00 | 6.20 | +0.10 | +1.75% | 14 | 62 | 76.76% |
| HIMS241115P00027000 | 2024-06-11 10:29AM EDT | 27.00 | 7.70 | 6.60 | 7.20 | 0.00 | - | 19 | 29 | 78.71% |
| HIMS241115P00028000 | 2024-06-11 12:01PM EDT | 28.00 | 8.30 | 7.30 | 7.80 | 0.00 | - | 2 | 93 | 77.78% |
| HIMS241115P00029000 | 2024-06-05 1:41PM EDT | 29.00 | 9.30 | 8.00 | 8.40 | 0.00 | - | - | 5 | 76.47% |
| HIMS241115P00030000 | 2024-06-12 12:24PM EDT | 30.00 | 8.55 | 8.80 | 9.00 | 0.00 | - | 20 | 84 | 75.59% |
| HIMS241115P00034000 | 2024-06-13 12:44PM EDT | 34.00 | 11.70 | 11.90 | 12.30 | 0.00 | - | 54 | 54 | 75.44% |
| HIMS241115P00035000 | 2024-06-12 11:23AM EDT | 35.00 | 12.60 | 12.70 | 13.00 | 0.00 | - | - | 3 | 73.68% |
© 2024 Yahoo. Todos los derechos reservados.