Italia markets close in 1 hour 5 minutes
FTSE MIB
33.209,31 +22,42 (+0,07%) Dow Jones
39.373,28 +209,22 (+0,53%) Nasdaq
18.007,61 +148,92 (+0,83%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,10 -0,64 (-0,78%) Bitcoin EUR
57.057,60 -1.091,75 (-1,88%)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:25AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628C00008000 | 2024-06-10 10:42AM EDT | 8.00 | 14.00 | 11.50 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| HIMS240628C00008500 | 2024-06-27 10:04AM EDT | 8.50 | 11.38 | 11.30 | 11.50 | 0.00 | - | 10 | 33 | 0.00% |
| HIMS240628C00010000 | 2024-06-26 3:57PM EDT | 10.00 | 11.76 | 9.50 | 10.10 | 0.00 | - | 10 | 19 | 0.00% |
| HIMS240628C00010500 | 2024-06-26 3:57PM EDT | 10.50 | 11.29 | 8.30 | 9.60 | 0.00 | - | 10 | 11 | 0.00% |
| HIMS240628C00011500 | 2024-05-21 3:41PM EDT | 11.50 | 6.20 | 10.30 | 11.40 | 0.00 | - | 3 | 2 | 1,680.47% |
| HIMS240628C00012500 | 2024-06-21 11:49AM EDT | 12.50 | 9.30 | 7.30 | 7.50 | 0.00 | - | 1 | 24 | 0.00% |
| HIMS240628C00013000 | 2024-06-07 1:59PM EDT | 13.00 | 8.00 | 6.80 | 7.00 | 0.00 | - | 2 | 4 | 0.00% |
| HIMS240628C00013500 | 2024-06-24 12:09PM EDT | 13.50 | 9.10 | 6.00 | 8.10 | 0.00 | - | 2 | 8 | 567.19% |
| HIMS240628C00014000 | 2024-06-27 10:54AM EDT | 14.00 | 4.98 | 5.80 | 6.00 | 0.00 | - | 17 | 38 | 0.00% |
| HIMS240628C00014500 | 2024-06-27 12:21PM EDT | 14.50 | 4.65 | 5.20 | 5.60 | 0.00 | - | 1 | 20 | 0.00% |
| HIMS240628C00015000 | 2024-06-27 9:52AM EDT | 15.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 1 | 39 | 0.00% |
| HIMS240628C00015500 | 2024-06-27 9:31AM EDT | 15.50 | 4.40 | 4.30 | 4.50 | 0.00 | - | 1 | 46 | 0.00% |
| HIMS240628C00016000 | 2024-06-28 10:04AM EDT | 16.00 | 3.80 | 3.80 | 4.00 | +0.03 | +0.80% | 3 | 133 | 0.00% |
| HIMS240628C00016500 | 2024-06-25 10:03AM EDT | 16.50 | 6.50 | 3.20 | 3.60 | 0.00 | - | 1 | 30 | 0.00% |
| HIMS240628C00017000 | 2024-06-28 10:04AM EDT | 17.00 | 2.84 | 2.75 | 3.00 | +0.73 | +34.60% | 5 | 225 | 0.00% |
| HIMS240628C00017500 | 2024-06-28 9:31AM EDT | 17.50 | 2.65 | 2.35 | 2.50 | +0.45 | +20.45% | 2 | 30 | 0.00% |
| HIMS240628C00018000 | 2024-06-28 10:04AM EDT | 18.00 | 1.88 | 1.45 | 2.00 | -0.22 | -10.48% | 6 | 92 | 0.00% |
| HIMS240628C00018500 | 2024-06-27 2:47PM EDT | 18.50 | 1.50 | 1.30 | 1.60 | 0.00 | - | 36 | 52 | 0.00% |
| HIMS240628C00019000 | 2024-06-28 9:46AM EDT | 19.00 | 0.80 | 0.85 | 1.25 | -0.35 | -30.43% | 16 | 244 | 0.00% |
| HIMS240628C00019500 | 2024-06-28 10:07AM EDT | 19.50 | 0.45 | 0.40 | 0.60 | -0.27 | -37.50% | 77 | 378 | 0.00% |
| HIMS240628C00020000 | 2024-06-28 10:06AM EDT | 20.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 223 | 1,391 | 0.00% |
| HIMS240628C00020500 | 2024-06-28 10:07AM EDT | 20.50 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 60 | 831 | 49.22% |
| HIMS240628C00021000 | 2024-06-28 9:48AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 102 | 682 | 57.81% |
| HIMS240628C00021500 | 2024-06-28 9:35AM EDT | 21.50 | 0.10 | 0.00 | 0.05 | -0.02 | -16.67% | 2 | 1,187 | 71.09% |
| HIMS240628C00022000 | 2024-06-28 10:06AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 10 | 1,652 | 93.75% |
| HIMS240628C00022500 | 2024-06-27 3:34PM EDT | 22.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 339 | 499 | 215.63% |
| HIMS240628C00023000 | 2024-06-28 9:52AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 1,260 | 134.38% |
| HIMS240628C00023500 | 2024-06-28 9:41AM EDT | 23.50 | 0.12 | 0.00 | 0.05 | +0.11 | +1,100.00% | 11 | 1,175 | 153.13% |
| HIMS240628C00024000 | 2024-06-28 10:06AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 8 | 4,705 | 50.00% |
| HIMS240628C00024500 | 2024-06-28 9:30AM EDT | 24.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 598 | 187.50% |
| HIMS240628C00025000 | 2024-06-27 3:07PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 3,327 | 203.13% |
| HIMS240628C00025500 | 2024-06-27 12:24PM EDT | 25.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,234 | 218.75% |
| HIMS240628C00026000 | 2024-06-28 9:53AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 518 | 234.38% |
| HIMS240628C00026500 | 2024-06-27 10:25AM EDT | 26.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 297 | 250.00% |
| HIMS240628C00027000 | 2024-06-26 3:59PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 275 | 265.63% |
| HIMS240628C00027500 | 2024-06-25 10:14AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 278.13% |
| HIMS240628C00028000 | 2024-06-27 9:33AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 248 | 293.75% |
| HIMS240628C00028500 | 2024-06-20 9:36AM EDT | 28.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 16 | 306.25% |
| HIMS240628C00029000 | 2024-06-24 3:45PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 243 | 318.75% |
| HIMS240628C00030000 | 2024-06-27 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 821 | 343.75% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628P00010000 | 2024-05-13 10:34AM EDT | 10.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 1,028.13% |
| HIMS240628P00010500 | 2024-06-07 9:38AM EDT | 10.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 881.25% |
| HIMS240628P00011000 | 2024-06-07 9:41AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 550.00% |
| HIMS240628P00011500 | 2024-06-07 9:42AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 512.50% |
| HIMS240628P00012000 | 2024-06-05 1:27PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 481.25% |
| HIMS240628P00012500 | 2024-06-17 12:47PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 446.88% |
| HIMS240628P00013000 | 2024-06-07 10:20AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| HIMS240628P00013500 | 2024-06-26 3:24PM EDT | 13.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 384.38% |
| HIMS240628P00014000 | 2024-06-11 2:43PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 50.00% |
| HIMS240628P00014500 | 2024-06-27 12:52PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 325.00% |
| HIMS240628P00015000 | 2024-06-27 11:19AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 204 | 296.88% |
| HIMS240628P00015500 | 2024-06-21 9:56AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 268.75% |
| HIMS240628P00016000 | 2024-06-27 9:35AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 490 | 240.63% |
| HIMS240628P00016500 | 2024-06-27 12:41PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 274 | 215.63% |
| HIMS240628P00017000 | 2024-06-27 2:51PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 240 | 485 | 190.63% |
| HIMS240628P00017500 | 2024-06-27 12:40PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 109 | 240 | 189.06% |
| HIMS240628P00018000 | 2024-06-28 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 1,054 | 137.50% |
| HIMS240628P00018500 | 2024-06-28 9:50AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 204 | 112.50% |
| HIMS240628P00019000 | 2024-06-28 9:59AM EDT | 19.00 | 0.07 | 0.05 | 0.10 | -0.05 | -33.33% | 124 | 2,908 | 115.63% |
| HIMS240628P00019500 | 2024-06-28 10:04AM EDT | 19.50 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 125 | 431 | 117.97% |
| HIMS240628P00020000 | 2024-06-28 10:05AM EDT | 20.00 | 0.43 | 0.30 | 0.40 | -0.07 | -14.00% | 66 | 1,176 | 121.48% |
| HIMS240628P00020500 | 2024-06-28 9:57AM EDT | 20.50 | 0.80 | 0.65 | 0.75 | 0.00 | - | 38 | 184 | 147.66% |
| HIMS240628P00021000 | 2024-06-28 10:08AM EDT | 21.00 | 1.20 | 1.05 | 1.20 | +0.05 | +4.35% | 173 | 682 | 177.34% |
| HIMS240628P00021500 | 2024-06-28 9:32AM EDT | 21.50 | 1.38 | 1.50 | 1.75 | -0.22 | -13.75% | 5 | 304 | 217.97% |
| HIMS240628P00022000 | 2024-06-28 10:02AM EDT | 22.00 | 2.25 | 2.05 | 2.20 | +0.13 | +6.13% | 16 | 1,150 | 254.30% |
| HIMS240628P00022500 | 2024-06-28 9:36AM EDT | 22.50 | 2.84 | 2.55 | 2.65 | +0.29 | +11.37% | 44 | 245 | 280.47% |
| HIMS240628P00023000 | 2024-06-27 3:11PM EDT | 23.00 | 3.31 | 3.10 | 3.30 | +0.31 | +10.33% | 2 | 341 | 340.23% |
| HIMS240628P00023500 | 2024-06-28 9:34AM EDT | 23.50 | 3.06 | 2.80 | 3.70 | -0.69 | -18.40% | 1 | 93 | 213.28% |
| HIMS240628P00024000 | 2024-06-27 3:25PM EDT | 24.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 17 | 94 | 367.97% |
| HIMS240628P00024500 | 2024-06-27 10:09AM EDT | 24.50 | 4.80 | 4.60 | 5.70 | 0.00 | - | 5 | 71 | 552.34% |
| HIMS240628P00025000 | 2024-06-27 3:11PM EDT | 25.00 | 5.00 | 5.10 | 5.30 | 0.00 | - | 200 | 72 | 451.56% |
| HIMS240628P00025500 | 2024-06-27 2:47PM EDT | 25.50 | 5.63 | 5.50 | 5.70 | 0.00 | - | 114 | 2 | 442.97% |
| HIMS240628P00026000 | 2024-06-27 2:47PM EDT | 26.00 | 5.80 | 6.00 | 6.40 | 0.00 | - | 67 | 0 | 500.00% |
| HIMS240628P00026500 | 2024-06-27 2:39PM EDT | 26.50 | 6.70 | 6.60 | 7.90 | 0.00 | - | 13 | 4 | 685.94% |
| HIMS240628P00027000 | 2024-06-25 11:07AM EDT | 27.00 | 3.92 | 6.80 | 7.40 | 0.00 | - | 2 | 0 | 510.16% |
| HIMS240628P00027500 | 2024-06-18 10:37AM EDT | 27.50 | 2.67 | 6.10 | 9.70 | 0.00 | - | - | 0 | 631.25% |
| HIMS240628P00028000 | 2024-06-20 10:31AM EDT | 28.00 | 4.70 | 7.60 | 10.20 | 0.00 | - | 10 | 3 | 798.05% |
| HIMS240628P00028500 | 2024-06-20 1:28PM EDT | 28.50 | 5.68 | 8.10 | 10.70 | 0.00 | - | - | 0 | 820.31% |
| HIMS240628P00030000 | 2024-06-25 2:14PM EDT | 30.00 | 6.72 | 9.60 | 11.40 | 0.00 | - | 4 | 0 | 764.84% |
© 2024 Yahoo. Tutti i diritti riservati.