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 comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HIMS241115C000050002024-06-10 10:23AM EDT5.0017.0018.7019.300.00-16153.13%
HIMS241115C000070002024-06-13 10:43AM EDT7.0017.0016.9017.800.00-836151.37%
HIMS241115C000080002024-06-05 9:57AM EDT8.0013.1015.7016.800.00-113129.30%
HIMS241115C000090002024-06-07 12:06PM EDT9.0012.2615.1015.400.00-1269116.60%
HIMS241115C000100002024-06-14 12:52PM EDT10.0014.5013.1014.80-0.50-3.33%526284.18%
HIMS241115C000110002024-06-12 2:14PM EDT11.0013.1513.2013.600.00-1318103.13%
HIMS241115C000120002024-06-14 2:24PM EDT12.0012.8012.3012.70+0.60+4.92%140197.85%
HIMS241115C000130002024-06-06 12:04PM EDT13.009.3011.6011.800.00-1013796.19%
HIMS241115C000140002024-06-14 1:15PM EDT14.0011.2010.8011.10+0.50+4.67%113295.36%
HIMS241115C000150002024-06-13 3:27PM EDT15.0010.679.7010.200.00-3781,01886.28%
HIMS241115C000160002024-06-14 12:54PM EDT16.009.509.309.50+0.30+3.26%391189.84%
HIMS241115C000170002024-06-13 10:02AM EDT17.008.888.608.80+0.18+2.07%1048888.18%
HIMS241115C000180002024-06-14 10:18AM EDT18.008.108.008.20-0.50-5.81%187388.13%
HIMS241115C000190002024-06-13 2:18PM EDT19.007.607.407.60-0.32-4.04%532087.30%
HIMS241115C000200002024-06-14 3:26PM EDT20.007.006.807.00-0.30-4.11%1479885.86%
HIMS241115C000210002024-06-13 3:59PM EDT21.006.666.306.500.00-335085.74%
HIMS241115C000220002024-06-14 11:42AM EDT22.006.205.806.00+0.16+2.65%41,86885.06%
HIMS241115C000230002024-06-14 3:32PM EDT23.005.505.405.60-0.33-5.66%664185.55%
HIMS241115C000240002024-06-14 3:07PM EDT24.005.155.005.20-0.15-2.83%2820385.52%
HIMS241115C000250002024-06-14 3:58PM EDT25.004.744.604.80-0.36-7.06%1251,23585.01%
HIMS241115C000260002024-06-13 12:09PM EDT26.004.104.304.500.00-518585.72%
HIMS241115C000270002024-06-13 1:14PM EDT27.004.104.004.300.00-235886.82%
HIMS241115C000280002024-06-14 3:13PM EDT28.003.793.703.90+0.53+16.26%21478985.89%
HIMS241115C000290002024-06-14 10:51AM EDT29.003.503.403.60+0.23+7.03%8823085.45%
HIMS241115C000300002024-06-14 2:40PM EDT30.003.223.203.40-0.28-8.00%8922286.30%
HIMS241115C000310002024-06-14 11:18AM EDT31.003.102.953.20+1.10+55.00%12286.45%
HIMS241115C000320002024-06-14 9:30AM EDT32.002.802.752.95+0.38+15.70%24386.33%
HIMS241115C000330002024-06-13 3:09PM EDT33.002.651.752.95-0.20-7.02%110581.18%
HIMS241115C000340002024-06-14 11:13AM EDT34.002.602.402.55+0.95+57.58%45386.52%
HIMS241115C000350002024-06-14 10:34AM EDT35.002.291.153.10-0.21-8.40%1277883.35%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HIMS241115P000050002024-05-29 10:36AM EDT5.000.100.050.750.00-514171.48%
HIMS241115P000060002024-05-20 3:47PM EDT6.000.070.050.250.00-36122.27%
HIMS241115P000070002024-05-20 12:43PM EDT7.000.160.050.350.00-38116115.63%
HIMS241115P000080002024-05-24 11:56AM EDT8.000.190.100.750.00-187123.83%
HIMS241115P000090002024-06-11 9:30AM EDT9.000.230.100.500.00-2113102.34%
HIMS241115P000100002024-06-14 11:53AM EDT10.000.240.200.30-0.06-20.00%1261988.57%
HIMS241115P000110002024-06-14 2:51PM EDT11.000.400.250.40+0.05+14.29%138385.16%
HIMS241115P000120002024-06-13 3:10PM EDT12.000.410.400.500.00-310683.79%
HIMS241115P000130002024-06-11 1:58PM EDT13.000.600.500.650.00-111081.35%
HIMS241115P000140002024-06-11 9:30AM EDT14.000.850.700.800.00-15680.08%
HIMS241115P000150002024-06-14 9:30AM EDT15.000.900.901.05+0.05+5.88%115579.44%
HIMS241115P000160002024-06-12 1:40PM EDT16.001.161.151.300.00-156378.47%
HIMS241115P000170002024-06-13 3:51PM EDT17.001.401.451.600.00-114977.93%
HIMS241115P000180002024-06-14 1:39PM EDT18.001.841.801.95+0.16+9.52%951277.64%
HIMS241115P000190002024-06-14 11:58AM EDT19.002.202.202.35+0.12+5.77%78577.54%
HIMS241115P000200002024-06-13 12:04PM EDT20.002.702.652.750.00-127777.17%
HIMS241115P000210002024-06-13 10:13AM EDT21.003.153.103.300.00-16777.49%
HIMS241115P000220002024-06-13 3:08PM EDT22.003.403.603.800.00-26277.10%
HIMS241115P000230002024-06-14 3:09PM EDT23.004.144.104.30+0.21+5.34%105476.15%
HIMS241115P000240002024-06-12 12:11PM EDT24.004.564.704.900.00-1576.32%
HIMS241115P000250002024-06-07 10:41AM EDT25.006.405.305.500.00-103075.98%
HIMS241115P000260002024-06-14 11:43AM EDT26.005.806.006.20+0.10+1.75%146276.76%
HIMS241115P000270002024-06-11 10:29AM EDT27.007.706.607.200.00-192978.71%
HIMS241115P000280002024-06-11 12:01PM EDT28.008.307.307.800.00-29377.78%
HIMS241115P000290002024-06-05 1:41PM EDT29.009.308.008.400.00--576.47%
HIMS241115P000300002024-06-12 12:24PM EDT30.008.558.809.000.00-208475.59%
HIMS241115P000340002024-06-13 12:44PM EDT34.0011.7011.9012.300.00-545475.44%
HIMS241115P000350002024-06-12 11:23AM EDT35.0012.6012.7013.000.00--373.68%