Italia markets open in 4 hours 22 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.371,09 +168,72 (+0,44%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.288,50 -1.093,43 (-1,87%) CMC Crypto 200
1.310,71 +16,03 (+1,24%)
Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240517C00001000 | 2024-02-15 10:30AM EDT | 1.00 | 8.90 | 12.20 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIMS240517C00002000 | 2024-03-06 10:30AM EDT | 2.00 | 12.20 | 12.50 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| HIMS240517C00004000 | 2024-03-13 10:35AM EDT | 4.00 | 11.20 | 10.40 | 10.60 | 0.00 | - | 5 | 204 | 1,456.25% |
| HIMS240517C00005000 | 2024-05-08 2:14PM EDT | 5.00 | 6.78 | 5.60 | 8.80 | -4.72 | -41.04% | 100 | 111 | 309.38% |
| HIMS240517C00006000 | 2024-04-15 10:46AM EDT | 6.00 | 7.60 | 4.50 | 7.80 | 0.00 | - | 1 | 400 | 50.00% |
| HIMS240517C00007000 | 2024-05-07 10:26AM EDT | 7.00 | 5.80 | 3.70 | 6.50 | 0.00 | - | 19 | 315 | 585.16% |
| HIMS240517C00007500 | 2024-05-02 2:25PM EDT | 7.50 | 4.60 | 3.00 | 5.70 | 0.00 | - | - | 1 | 470.31% |
| HIMS240517C00008000 | 2024-05-07 10:50AM EDT | 8.00 | 4.54 | 2.55 | 5.70 | 0.00 | - | 14 | 185 | 530.47% |
| HIMS240517C00009000 | 2024-05-08 2:23PM EDT | 9.00 | 2.80 | 2.55 | 4.80 | -0.70 | -20.00% | 320 | 1,590 | 251.17% |
| HIMS240517C00009500 | 2024-05-07 11:10AM EDT | 9.50 | 2.90 | 1.55 | 4.30 | 0.00 | - | 3 | 33 | 169.92% |
| HIMS240517C00010000 | 2024-05-08 10:19AM EDT | 10.00 | 1.70 | 1.00 | 2.60 | -0.85 | -33.33% | 3 | 747 | 179.69% |
| HIMS240517C00010500 | 2024-05-07 9:52AM EDT | 10.50 | 2.20 | 1.65 | 2.85 | 0.00 | - | 20 | 23 | 178.13% |
| HIMS240517C00011000 | 2024-05-08 2:00PM EDT | 11.00 | 0.90 | 1.15 | 1.30 | -0.75 | -45.45% | 29 | 561 | 58.59% |
| HIMS240517C00011500 | 2024-05-08 3:37PM EDT | 11.50 | 0.75 | 0.75 | 0.90 | -0.35 | -31.82% | 182 | 509 | 57.03% |
| HIMS240517C00012000 | 2024-05-08 3:49PM EDT | 12.00 | 0.55 | 0.50 | 0.55 | -0.35 | -38.89% | 929 | 2,629 | 58.98% |
| HIMS240517C00012500 | 2024-05-08 3:44PM EDT | 12.50 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 289 | 842 | 55.47% |
| HIMS240517C00013000 | 2024-05-08 3:54PM EDT | 13.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 139 | 2,129 | 61.72% |
| HIMS240517C00013500 | 2024-05-08 3:56PM EDT | 13.50 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 43 | 628 | 58.98% |
| HIMS240517C00014000 | 2024-05-08 3:17PM EDT | 14.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 70 | 1,437 | 64.84% |
| HIMS240517C00014500 | 2024-05-08 9:30AM EDT | 14.50 | 0.26 | 0.00 | 0.10 | +0.16 | +160.00% | 9 | 155 | 76.56% |
| HIMS240517C00015000 | 2024-05-08 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 133 | 3,632 | 75.78% |
| HIMS240517C00015500 | 2024-05-07 11:37AM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 145 | 97.66% |
| HIMS240517C00016000 | 2024-05-08 2:10PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,544 | 93.75% |
| HIMS240517C00016500 | 2024-05-06 3:11PM EDT | 16.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 103.13% |
| HIMS240517C00017000 | 2024-05-07 3:03PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,250 | 110.94% |
| HIMS240517C00017500 | 2024-05-06 2:44PM EDT | 17.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 179 | 51 | 153.91% |
| HIMS240517C00018000 | 2024-05-08 10:42AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 1,282 | 125.00% |
| HIMS240517C00019000 | 2024-05-07 9:36AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,491 | 139.06% |
| HIMS240517C00020000 | 2024-05-07 9:47AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 900 | 153.13% |
| HIMS240517C00021000 | 2024-05-07 2:48PM EDT | 21.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 419 | 226.56% |
| HIMS240517C00022000 | 2024-05-07 9:35AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 191 | 175.00% |
| HIMS240517C00023000 | 2024-04-03 2:05PM EDT | 23.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 314.84% |
| HIMS240517C00024000 | 2024-04-09 10:01AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 296.88% |
| HIMS240517C00025000 | 2024-05-06 9:42AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 5 | 521 | 206.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240517P00003000 | 2023-09-25 12:59PM EDT | 3.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 540.63% |
| HIMS240517P00004000 | 2023-11-07 4:28PM EDT | 4.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 435.94% |
| HIMS240517P00005000 | 2024-05-07 9:33AM EDT | 5.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 275.00% |
| HIMS240517P00006000 | 2024-05-06 9:31AM EDT | 6.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 225.00% |
| HIMS240517P00007000 | 2024-05-06 3:59PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 439 | 179.69% |
| HIMS240517P00008000 | 2024-05-08 10:27AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 403 | 140.63% |
| HIMS240517P00008500 | 2024-05-07 3:54PM EDT | 8.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 175 | 164.84% |
| HIMS240517P00009000 | 2024-05-08 10:55AM EDT | 9.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 11 | 360 | 133.59% |
| HIMS240517P00009500 | 2024-05-08 2:11PM EDT | 9.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 131 | 90.63% |
| HIMS240517P00010000 | 2024-05-08 1:55PM EDT | 10.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 39 | 976 | 74.22% |
| HIMS240517P00010500 | 2024-05-08 3:59PM EDT | 10.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 32 | 59 | 76.95% |
| HIMS240517P00011000 | 2024-05-08 1:29PM EDT | 11.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 328 | 754 | 69.53% |
| HIMS240517P00011500 | 2024-05-08 3:59PM EDT | 11.50 | 0.23 | 0.20 | 0.25 | +0.08 | +53.33% | 60 | 487 | 65.23% |
| HIMS240517P00012000 | 2024-05-08 3:52PM EDT | 12.00 | 0.36 | 0.35 | 0.40 | +0.02 | +5.88% | 168 | 986 | 58.98% |
| HIMS240517P00012500 | 2024-05-08 3:35PM EDT | 12.50 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 24 | 360 | 58.79% |
| HIMS240517P00013000 | 2024-05-08 3:45PM EDT | 13.00 | 1.05 | 0.90 | 1.05 | +0.20 | +23.53% | 48 | 1,120 | 53.52% |
| HIMS240517P00013500 | 2024-05-07 10:26AM EDT | 13.50 | 0.98 | 1.35 | 1.50 | 0.00 | - | 1 | 111 | 58.98% |
| HIMS240517P00014000 | 2024-05-08 3:52PM EDT | 14.00 | 1.89 | 1.00 | 2.00 | +0.29 | +18.12% | 9 | 1,129 | 89.45% |
| HIMS240517P00015000 | 2024-05-08 11:49AM EDT | 15.00 | 3.29 | 1.80 | 4.30 | +0.89 | +37.08% | 23 | 820 | 126.95% |
| HIMS240517P00015500 | 2024-05-08 9:37AM EDT | 15.50 | 3.50 | 2.15 | 4.80 | -0.60 | -14.63% | 10 | 10 | 121.48% |
| HIMS240517P00016000 | 2024-05-02 2:35PM EDT | 16.00 | 4.20 | 2.45 | 5.20 | +0.07 | +1.69% | 200 | 136 | 331.64% |
| HIMS240517P00017000 | 2024-05-08 3:00PM EDT | 17.00 | 5.07 | 3.30 | 6.60 | -0.47 | -8.48% | 450 | 389 | 144.53% |
| HIMS240517P00018000 | 2024-04-12 9:35AM EDT | 18.00 | 5.90 | 4.30 | 7.30 | +2.40 | +68.57% | 160 | 96 | 398.24% |
| HIMS240517P00019000 | 2024-05-08 2:57PM EDT | 19.00 | 7.10 | 5.30 | 8.30 | +2.00 | +39.22% | 90 | 57 | 421.09% |
| HIMS240517P00020000 | 2024-04-18 1:30PM EDT | 20.00 | 7.70 | 6.50 | 9.60 | 0.00 | - | 2 | 15 | 226.56% |
| HIMS240517P00021000 | 2024-03-26 9:42AM EDT | 21.00 | 5.30 | 8.80 | 9.00 | 0.00 | - | 153 | 0 | 182.81% |
© 2024 Yahoo. Tutti i diritti riservati.