Italia markets close in 32 minutes
FTSE MIB
34.302,31 +150,90 (+0,44%) Dow Jones
39.247,55 +191,16 (+0,49%) Nasdaq
16.331,16 +28,41 (+0,17%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,34 +0,35 (+0,44%) Bitcoin EUR
57.010,98 -1.074,46 (-1,85%)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:58AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240510C00007000 | 2024-05-01 9:36AM EDT | 7.00 | 6.50 | 4.60 | 5.60 | 0.00 | - | 2 | 2 | 50.00% |
| HIMS240510C00008000 | 2024-05-08 1:27PM EDT | 8.00 | 3.69 | 4.50 | 4.60 | 0.00 | - | 7 | 25 | 50.00% |
| HIMS240510C00008500 | 2024-05-08 9:59AM EDT | 8.50 | 3.36 | 3.00 | 4.20 | 0.00 | - | 1 | 4 | 375.00% |
| HIMS240510C00009000 | 2024-05-09 9:31AM EDT | 9.00 | 3.40 | 3.50 | 3.70 | -0.10 | -2.86% | 2 | 118 | 50.00% |
| HIMS240510C00009500 | 2024-05-09 9:39AM EDT | 9.50 | 3.10 | 2.80 | 3.10 | +0.10 | +3.33% | 3 | 26 | 50.00% |
| HIMS240510C00010000 | 2024-05-09 9:43AM EDT | 10.00 | 2.51 | 2.55 | 2.65 | +0.71 | +39.44% | 3 | 155 | 50.00% |
| HIMS240510C00010500 | 2024-05-09 10:05AM EDT | 10.50 | 2.25 | 2.05 | 2.15 | +1.00 | +80.00% | 10 | 105 | 50.00% |
| HIMS240510C00011000 | 2024-05-09 10:27AM EDT | 11.00 | 1.65 | 1.45 | 1.60 | +0.50 | +43.48% | 83 | 5,083 | 50.00% |
| HIMS240510C00011500 | 2024-05-09 10:33AM EDT | 11.50 | 1.18 | 1.05 | 1.15 | +0.50 | +73.53% | 338 | 835 | 50.00% |
| HIMS240510C00012000 | 2024-05-09 10:41AM EDT | 12.00 | 0.60 | 0.50 | 0.65 | +0.35 | +140.00% | 719 | 1,733 | 65.63% |
| HIMS240510C00012500 | 2024-05-09 10:38AM EDT | 12.50 | 0.30 | 0.25 | 0.30 | +0.21 | +233.33% | 694 | 1,280 | 59.77% |
| HIMS240510C00013000 | 2024-05-09 10:40AM EDT | 13.00 | 0.10 | 0.05 | 0.10 | +0.06 | +600.00% | 428 | 2,476 | 57.81% |
| HIMS240510C00013500 | 2024-05-09 10:22AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 74 | 1,176 | 67.19% |
| HIMS240510C00014000 | 2024-05-09 10:41AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.01 | -33.33% | 57 | 2,294 | 93.75% |
| HIMS240510C00014500 | 2024-05-08 2:37PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 769 | 115.63% |
| HIMS240510C00015000 | 2024-05-09 10:31AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 8 | 1,377 | 137.50% |
| HIMS240510C00015500 | 2024-05-08 1:58PM EDT | 15.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 801 | 157.81% |
| HIMS240510C00016000 | 2024-05-08 1:58PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 1,989 | 178.13% |
| HIMS240510C00016500 | 2024-05-07 11:53AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 475 | 193.75% |
| HIMS240510C00017000 | 2024-05-07 2:45PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 420 | 413 | 212.50% |
| HIMS240510C00017500 | 2024-05-08 11:54AM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 228.13% |
| HIMS240510C00018000 | 2024-05-07 9:51AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 474 | 243.75% |
| HIMS240510C00019000 | 2024-05-07 9:39AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 275.00% |
| HIMS240510C00019500 | 2024-05-07 9:33AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,721 | 287.50% |
| HIMS240510C00020000 | 2024-05-06 2:20PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 629 | 660 | 303.13% |
| HIMS240510C00021000 | 2024-05-06 3:57PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 328.13% |
| HIMS240510C00024000 | 2024-05-06 11:59AM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 1,115 | 396.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240510P00000500 | 2024-05-03 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 2,150.00% |
| HIMS240510P00006500 | 2024-05-07 9:33AM EDT | 6.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 446.88% |
| HIMS240510P00007000 | 2024-05-07 10:10AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 400.00% |
| HIMS240510P00007500 | 2024-05-08 1:03PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 458 | 359.38% |
| HIMS240510P00008000 | 2024-05-07 10:41AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 193 | 2,088 | 318.75% |
| HIMS240510P00008500 | 2024-05-08 9:37AM EDT | 8.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 135 | 785 | 281.25% |
| HIMS240510P00009000 | 2024-05-08 3:56PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 2,181 | 246.88% |
| HIMS240510P00009500 | 2024-05-08 3:56PM EDT | 9.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 862 | 212.50% |
| HIMS240510P00010000 | 2024-05-09 10:40AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 29 | 1,706 | 179.69% |
| HIMS240510P00010500 | 2024-05-08 12:24PM EDT | 10.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 56 | 357 | 146.88% |
| HIMS240510P00011000 | 2024-05-08 2:50PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 182 | 1,631 | 115.63% |
| HIMS240510P00011500 | 2024-05-08 3:38PM EDT | 11.50 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 10 | 526 | 85.94% |
| HIMS240510P00012000 | 2024-05-09 10:11AM EDT | 12.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 104 | 1,970 | 65.63% |
| HIMS240510P00012500 | 2024-05-09 10:40AM EDT | 12.50 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 590 | 434 | 59.77% |
| HIMS240510P00013000 | 2024-05-09 10:26AM EDT | 13.00 | 0.40 | 0.45 | 0.55 | -0.85 | -68.00% | 63 | 570 | 66.41% |
| HIMS240510P00013500 | 2024-05-09 10:41AM EDT | 13.50 | 1.00 | 0.95 | 1.05 | -0.65 | -39.39% | 11 | 89 | 103.13% |
| HIMS240510P00014000 | 2024-05-09 9:57AM EDT | 14.00 | 1.39 | 1.40 | 1.60 | -0.76 | -35.35% | 10 | 248 | 135.16% |
| HIMS240510P00015000 | 2024-05-09 9:36AM EDT | 15.00 | 2.40 | 2.40 | 2.50 | -0.45 | -15.79% | 7 | 282 | 159.38% |
| HIMS240510P00015500 | 2024-05-09 9:57AM EDT | 15.50 | 2.90 | 2.90 | 3.00 | -0.16 | -5.23% | 1 | 1 | 181.25% |
| HIMS240510P00016000 | 2024-05-08 3:19PM EDT | 16.00 | 3.87 | 3.40 | 3.60 | 0.00 | - | 160 | 230 | 237.50% |
© 2024 Yahoo. Tutti i diritti riservati.