Mercados españoles abiertos en 6 hrs 33 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.640,83 -279,43 (-0,72%) Dólar/Euro
1,0865 -0,0005 (-0,04%) Petróleo Brent
83,48 +0,21 (+0,25%) Bitcoin EUR
60.207,85 -828,96 (-1,36%)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240517C00001000 | 2024-02-15 10:30AM EDT | 1.00 | 8.90 | 12.20 | 15.00 | 0.00 | - | 1 | 1 | 5,450.00% |
| HIMS240517C00002000 | 2024-03-06 10:30AM EDT | 2.00 | 12.20 | 12.50 | 12.80 | 0.00 | - | 1 | 1 | 3,650.00% |
| HIMS240517C00004000 | 2024-05-14 10:44AM EDT | 4.00 | 9.40 | 8.40 | 10.10 | 0.00 | - | 200 | 204 | 1,293.75% |
| HIMS240517C00005000 | 2024-05-08 2:14PM EDT | 5.00 | 6.78 | 8.80 | 9.20 | 0.00 | - | 50 | 80 | 1,312.50% |
| HIMS240517C00006000 | 2024-04-15 10:46AM EDT | 6.00 | 7.60 | 7.50 | 8.10 | 0.00 | - | 1 | 400 | 900.00% |
| HIMS240517C00007000 | 2024-05-14 2:18PM EDT | 7.00 | 6.79 | 5.50 | 8.50 | 0.00 | - | 10 | 304 | 2,001.56% |
| HIMS240517C00007500 | 2024-05-13 3:35PM EDT | 7.50 | 5.30 | 5.00 | 7.80 | 0.00 | - | 1 | 1 | 1,723.44% |
| HIMS240517C00008000 | 2024-05-15 11:51AM EDT | 8.00 | 5.80 | 4.50 | 7.40 | 0.00 | - | 1 | 184 | 1,657.03% |
| HIMS240517C00009000 | 2024-05-15 10:16AM EDT | 9.00 | 4.50 | 3.60 | 5.20 | 0.00 | - | 100 | 1,518 | 640.63% |
| HIMS240517C00009500 | 2024-05-15 9:51AM EDT | 9.50 | 4.13 | 3.00 | 5.80 | 0.00 | - | 15 | 15 | 1,257.81% |
| HIMS240517C00010000 | 2024-05-16 1:00PM EDT | 10.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 13 | 705 | 407.81% |
| HIMS240517C00010500 | 2024-05-15 10:03AM EDT | 10.50 | 3.10 | 2.35 | 3.60 | 0.00 | - | 1 | 20 | 359.38% |
| HIMS240517C00011000 | 2024-05-16 2:18PM EDT | 11.00 | 2.90 | 2.80 | 3.10 | +0.09 | +3.20% | 16 | 472 | 312.50% |
| HIMS240517C00011500 | 2024-05-16 3:21PM EDT | 11.50 | 2.54 | 0.95 | 2.60 | +0.44 | +20.95% | 10 | 442 | 265.63% |
| HIMS240517C00012000 | 2024-05-16 3:47PM EDT | 12.00 | 2.05 | 1.65 | 3.10 | +0.20 | +10.81% | 39 | 2,134 | 389.84% |
| HIMS240517C00012500 | 2024-05-16 3:19PM EDT | 12.50 | 1.53 | 1.45 | 2.50 | +0.23 | +17.69% | 33 | 583 | 371.09% |
| HIMS240517C00013000 | 2024-05-16 3:43PM EDT | 13.00 | 1.00 | 1.00 | 1.10 | +0.12 | +13.64% | 449 | 2,009 | 84.38% |
| HIMS240517C00013500 | 2024-05-16 3:59PM EDT | 13.50 | 0.57 | 0.40 | 0.60 | +0.10 | +21.28% | 507 | 1,331 | 82.81% |
| HIMS240517C00014000 | 2024-05-16 3:58PM EDT | 14.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 506 | 2,032 | 69.53% |
| HIMS240517C00014500 | 2024-05-16 3:52PM EDT | 14.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 39 | 814 | 79.69% |
| HIMS240517C00015000 | 2024-05-16 3:12PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 3,680 | 90.63% |
| HIMS240517C00015500 | 2024-05-15 9:36AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 166 | 121.88% |
| HIMS240517C00016000 | 2024-05-16 9:30AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 2 | 2,555 | 153.13% |
| HIMS240517C00016500 | 2024-05-09 9:53AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 179.69% |
| HIMS240517C00017000 | 2024-05-14 3:42PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 1,248 | 206.25% |
| HIMS240517C00017500 | 2024-05-14 1:58PM EDT | 17.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 53 | 343.75% |
| HIMS240517C00018000 | 2024-05-10 12:57PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,280 | 253.13% |
| HIMS240517C00019000 | 2024-05-14 12:21PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,492 | 296.88% |
| HIMS240517C00020000 | 2024-05-15 10:20AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 901 | 337.50% |
| HIMS240517C00021000 | 2024-05-07 2:48PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 419 | 375.00% |
| HIMS240517C00022000 | 2024-05-07 9:35AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 191 | 412.50% |
| HIMS240517C00023000 | 2024-04-03 2:05PM EDT | 23.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 766.41% |
| HIMS240517C00024000 | 2024-04-09 10:01AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 728.13% |
| HIMS240517C00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 438 | 506.25% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240517P00003000 | 2023-09-25 12:59PM EDT | 3.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 1,737.50% |
| HIMS240517P00004000 | 2023-11-07 4:28PM EDT | 4.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 1,421.88% |
| HIMS240517P00005000 | 2024-05-07 9:33AM EDT | 5.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 231 | 937.50% |
| HIMS240517P00006000 | 2024-05-06 9:31AM EDT | 6.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 781.25% |
| HIMS240517P00006500 | 2024-05-06 9:40AM EDT | 6.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 712.50% |
| HIMS240517P00007000 | 2024-05-06 3:59PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 439 | 650.00% |
| HIMS240517P00007500 | 2024-05-07 9:36AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 5 | 593.75% |
| HIMS240517P00008000 | 2024-05-14 10:00AM EDT | 8.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 395 | 537.50% |
| HIMS240517P00008500 | 2024-05-07 3:54PM EDT | 8.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 175 | 631.25% |
| HIMS240517P00009000 | 2024-05-15 2:55PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 360 | 437.50% |
| HIMS240517P00009500 | 2024-05-13 9:40AM EDT | 9.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 387.50% |
| HIMS240517P00010000 | 2024-05-15 12:37PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 945 | 343.75% |
| HIMS240517P00010500 | 2024-05-15 11:14AM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 303.13% |
| HIMS240517P00011000 | 2024-05-15 11:20AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 724 | 262.50% |
| HIMS240517P00011500 | 2024-05-16 1:45PM EDT | 11.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 459 | 221.88% |
| HIMS240517P00012000 | 2024-05-16 1:34PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,156 | 181.25% |
| HIMS240517P00012500 | 2024-05-15 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 384 | 142.19% |
| HIMS240517P00013000 | 2024-05-16 10:06AM EDT | 13.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 5 | 1,059 | 123.44% |
| HIMS240517P00013500 | 2024-05-16 1:06PM EDT | 13.50 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 49 | 779 | 78.13% |
| HIMS240517P00014000 | 2024-05-16 3:41PM EDT | 14.00 | 0.15 | 0.10 | 0.20 | -0.24 | -61.54% | 68 | 1,086 | 57.81% |
| HIMS240517P00014500 | 2024-05-16 2:46PM EDT | 14.50 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 9 | 12 | 75.00% |
| HIMS240517P00015000 | 2024-05-15 10:55AM EDT | 15.00 | 0.98 | 0.95 | 1.05 | -0.45 | -31.47% | 2 | 184 | 101.56% |
| HIMS240517P00015500 | 2024-05-08 9:37AM EDT | 15.50 | 3.50 | 0.00 | 1.80 | 0.00 | - | 10 | 0 | 287.50% |
| HIMS240517P00016000 | 2024-05-08 3:00PM EDT | 16.00 | 4.20 | 1.80 | 2.10 | 0.00 | - | 10 | 23 | 237.50% |
| HIMS240517P00017000 | 2024-05-16 10:50AM EDT | 17.00 | 3.00 | 2.90 | 3.10 | -2.07 | -40.83% | 4 | 172 | 225.00% |
| HIMS240517P00018000 | 2024-05-08 3:00PM EDT | 18.00 | 5.90 | 3.90 | 4.20 | 0.00 | - | 43 | 7 | 328.13% |
| HIMS240517P00019000 | 2024-05-08 2:57PM EDT | 19.00 | 7.10 | 4.90 | 6.50 | 0.00 | - | 1 | 0 | 725.00% |
| HIMS240517P00020000 | 2024-04-18 1:30PM EDT | 20.00 | 7.70 | 5.80 | 6.10 | 0.00 | - | 2 | 15 | 471.88% |
| HIMS240517P00021000 | 2024-03-26 9:42AM EDT | 21.00 | 5.30 | 8.80 | 9.00 | 0.00 | - | 153 | 0 | 1,301.17% |
© 2024 Yahoo. Todos los derechos reservados.