Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.882,53 +159,55 (+0,26%)
Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 15.50 | 16.90 | 0.00 | - | 1 | 2 | 432.42% |
| HIMS240628C00008500 | 2024-06-07 3:29PM EDT | 8.50 | 12.50 | 15.10 | 15.70 | 0.00 | - | 13 | 13 | 319.53% |
| HIMS240628C00010000 | 2024-05-20 2:37PM EDT | 10.00 | 8.85 | 13.60 | 14.20 | 0.00 | - | 17 | 9 | 273.44% |
| HIMS240628C00010500 | 2024-05-20 10:26AM EDT | 10.50 | 8.00 | 12.60 | 13.80 | 0.00 | - | - | 1 | 355.08% |
| HIMS240628C00011500 | 2024-05-21 3:41PM EDT | 11.50 | 6.20 | 11.60 | 12.90 | 0.00 | - | 3 | 2 | 50.00% |
| HIMS240628C00012500 | 2024-06-12 9:30AM EDT | 12.50 | 9.80 | 11.10 | 11.60 | 0.00 | - | 4 | 25 | 193.75% |
| HIMS240628C00013000 | 2024-06-07 1:59PM EDT | 13.00 | 8.00 | 10.20 | 11.10 | 0.00 | - | 2 | 4 | 242.97% |
| HIMS240628C00013500 | 2024-06-05 11:42AM EDT | 13.50 | 10.72 | 9.60 | 10.90 | +2.72 | +34.00% | 1 | 9 | 50.00% |
| HIMS240628C00014000 | 2024-06-12 11:29AM EDT | 14.00 | 10.00 | 9.50 | 10.00 | 0.00 | - | 300 | 52 | 50.00% |
| HIMS240628C00014500 | 2024-06-06 12:16PM EDT | 14.50 | 6.90 | 8.90 | 9.90 | 0.00 | - | 3 | 21 | 167.97% |
| HIMS240628C00015000 | 2024-06-03 3:15PM EDT | 15.00 | 5.50 | 8.10 | 9.30 | 0.00 | - | 1 | 39 | 223.44% |
| HIMS240628C00015500 | 2024-05-31 12:05PM EDT | 15.50 | 3.86 | 8.10 | 8.60 | 0.00 | - | 1 | 46 | 136.72% |
| HIMS240628C00016000 | 2024-06-14 3:06PM EDT | 16.00 | 7.80 | 7.20 | 8.40 | -0.20 | -2.50% | 6 | 142 | 112.50% |
| HIMS240628C00016500 | 2024-06-12 9:43AM EDT | 16.50 | 6.70 | 6.60 | 7.80 | 0.00 | - | 5 | 30 | 187.89% |
| HIMS240628C00017000 | 2024-06-13 3:57PM EDT | 17.00 | 7.50 | 6.20 | 7.00 | -0.11 | -1.45% | 5 | 247 | 138.67% |
| HIMS240628C00017500 | 2024-06-10 1:31PM EDT | 17.50 | 4.18 | 5.70 | 6.90 | 0.00 | - | 1 | 30 | 89.84% |
| HIMS240628C00018000 | 2024-06-12 2:49PM EDT | 18.00 | 5.98 | 5.20 | 6.10 | 0.00 | - | 8 | 81 | 132.81% |
| HIMS240628C00018500 | 2024-06-14 10:32AM EDT | 18.50 | 5.48 | 4.70 | 5.50 | +2.41 | +78.50% | 1 | 33 | 111.13% |
| HIMS240628C00019000 | 2024-06-14 3:13PM EDT | 19.00 | 4.92 | 4.30 | 5.00 | +0.26 | +5.58% | 1 | 110 | 102.15% |
| HIMS240628C00019500 | 2024-06-13 12:10PM EDT | 19.50 | 4.20 | 4.00 | 4.50 | 0.00 | - | 11 | 83 | 93.36% |
| HIMS240628C00020000 | 2024-06-14 3:45PM EDT | 20.00 | 3.97 | 3.40 | 4.10 | -0.53 | -11.78% | 14 | 450 | 94.92% |
| HIMS240628C00020500 | 2024-06-13 3:22PM EDT | 20.50 | 4.27 | 3.30 | 3.60 | 0.00 | - | 20 | 851 | 70.70% |
| HIMS240628C00021000 | 2024-06-14 2:35PM EDT | 21.00 | 3.18 | 2.70 | 3.20 | -0.62 | -16.32% | 4 | 134 | 62.31% |
| HIMS240628C00021500 | 2024-06-13 3:52PM EDT | 21.50 | 3.07 | 2.30 | 2.75 | -0.33 | -9.71% | 2 | 711 | 60.74% |
| HIMS240628C00022000 | 2024-06-14 2:31PM EDT | 22.00 | 2.45 | 2.05 | 2.40 | -0.35 | -12.50% | 62 | 878 | 66.41% |
| HIMS240628C00022500 | 2024-06-14 2:24PM EDT | 22.50 | 2.20 | 1.55 | 2.05 | -0.40 | -15.38% | 31 | 173 | 60.94% |
| HIMS240628C00023000 | 2024-06-14 3:42PM EDT | 23.00 | 1.71 | 1.35 | 1.75 | -0.60 | -25.97% | 34 | 413 | 64.55% |
| HIMS240628C00023500 | 2024-06-14 12:52PM EDT | 23.50 | 1.60 | 1.30 | 1.50 | -0.15 | -8.57% | 46 | 126 | 71.48% |
| HIMS240628C00024000 | 2024-06-14 3:57PM EDT | 24.00 | 1.25 | 1.10 | 1.25 | -0.38 | -23.31% | 116 | 251 | 72.17% |
| HIMS240628C00024500 | 2024-06-14 3:01PM EDT | 24.50 | 1.00 | 1.00 | 1.05 | -0.50 | -33.33% | 109 | 132 | 75.39% |
| HIMS240628C00025000 | 2024-06-14 3:48PM EDT | 25.00 | 0.85 | 0.80 | 0.90 | -0.40 | -32.00% | 112 | 473 | 75.59% |
| HIMS240628C00025500 | 2024-06-14 12:54PM EDT | 25.50 | 0.75 | 0.60 | 0.75 | -0.30 | -28.57% | 283 | 57 | 74.32% |
| HIMS240628C00026000 | 2024-06-14 2:31PM EDT | 26.00 | 0.65 | 0.40 | 0.65 | -0.29 | -30.85% | 69 | 101 | 73.05% |
| HIMS240628C00026500 | 2024-06-14 3:49PM EDT | 26.50 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 144 | 33 | 78.81% |
| HIMS240628C00027000 | 2024-06-14 3:01PM EDT | 27.00 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 15 | 29 | 78.52% |
| HIMS240628C00028000 | 2024-06-14 3:03PM EDT | 28.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 11 | 64 | 82.62% |
| HIMS240628C00029000 | 2024-06-14 1:26PM EDT | 29.00 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 6 | 34 | 83.40% |
| HIMS240628C00030000 | 2024-06-14 3:58PM EDT | 30.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 32 | 241 | 90.04% |
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 | 324.22% |
| HIMS240628P00010500 | 2024-06-07 9:38AM EDT | 10.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 314.06% |
| HIMS240628P00011000 | 2024-06-07 9:41AM EDT | 11.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 28 | 28 | 292.97% |
| HIMS240628P00011500 | 2024-06-07 9:42AM EDT | 11.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 14 | 16 | 283.98% |
| HIMS240628P00012000 | 2024-06-05 1:27PM EDT | 12.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 269.53% |
| HIMS240628P00012500 | 2024-06-10 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 10 | 246.09% |
| HIMS240628P00013000 | 2024-06-07 10:20AM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 162.50% |
| HIMS240628P00013500 | 2024-06-10 9:30AM EDT | 13.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 19 | 153.13% |
| HIMS240628P00014000 | 2024-06-11 2:43PM EDT | 14.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 60 | 144.53% |
| HIMS240628P00014500 | 2024-06-13 3:45PM EDT | 14.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 44 | 146.09% |
| HIMS240628P00015000 | 2024-06-14 10:49AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 199 | 137.50% |
| HIMS240628P00015500 | 2024-06-11 10:13AM EDT | 15.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 49 | 128.91% |
| HIMS240628P00016000 | 2024-06-12 9:58AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 483 | 112.50% |
| HIMS240628P00016500 | 2024-06-12 10:02AM EDT | 16.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 12 | 258 | 135.55% |
| HIMS240628P00017000 | 2024-06-13 10:05AM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 50 | 334 | 121.88% |
| HIMS240628P00017500 | 2024-06-14 2:35PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 5 | 35 | 89.84% |
| HIMS240628P00018000 | 2024-06-12 11:20AM EDT | 18.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 653 | 105.08% |
| HIMS240628P00018500 | 2024-06-14 1:12PM EDT | 18.50 | 0.08 | 0.05 | 0.50 | -0.07 | -46.67% | 1 | 46 | 114.26% |
| HIMS240628P00019000 | 2024-06-14 10:51AM EDT | 19.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 3 | 366 | 80.08% |
| HIMS240628P00019500 | 2024-06-14 12:36PM EDT | 19.50 | 0.15 | 0.10 | 0.65 | 0.00 | - | 1 | 100 | 106.84% |
| HIMS240628P00020000 | 2024-06-14 3:56PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 80 | 700 | 72.66% |
| HIMS240628P00020500 | 2024-06-14 12:23PM EDT | 20.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 29 | 70.70% |
| HIMS240628P00021000 | 2024-06-14 11:52AM EDT | 21.00 | 0.29 | 0.25 | 0.35 | +0.04 | +16.00% | 13 | 217 | 71.88% |
| HIMS240628P00021500 | 2024-06-14 1:24PM EDT | 21.50 | 0.37 | 0.35 | 0.45 | -0.15 | -28.85% | 2 | 57 | 70.90% |
| HIMS240628P00022000 | 2024-06-14 3:50PM EDT | 22.00 | 0.51 | 0.45 | 0.55 | +0.06 | +13.33% | 40 | 199 | 68.16% |
| HIMS240628P00022500 | 2024-06-14 3:56PM EDT | 22.50 | 0.65 | 0.65 | 0.75 | -0.06 | -8.45% | 8 | 62 | 70.41% |
| HIMS240628P00023000 | 2024-06-14 1:31PM EDT | 23.00 | 0.77 | 0.85 | 1.00 | -0.08 | -9.41% | 11 | 253 | 71.88% |
| HIMS240628P00023500 | 2024-06-14 10:44AM EDT | 23.50 | 1.25 | 1.10 | 1.20 | +0.30 | +31.58% | 77 | 23 | 71.48% |
| HIMS240628P00024000 | 2024-06-14 3:47PM EDT | 24.00 | 1.43 | 1.40 | 1.80 | +0.23 | +19.17% | 105 | 55 | 81.93% |
| HIMS240628P00024500 | 2024-06-14 1:37PM EDT | 24.50 | 1.53 | 1.65 | 2.25 | -0.37 | -19.47% | 14 | 38 | 85.25% |
| HIMS240628P00025000 | 2024-06-14 12:54PM EDT | 25.00 | 1.95 | 2.00 | 2.80 | -0.40 | -17.02% | 7 | 1 | 92.87% |
| HIMS240628P00028000 | 2024-06-03 1:09PM EDT | 28.00 | 8.00 | 4.40 | 4.70 | 0.00 | - | 10 | 4 | 82.62% |
© 2024 Yahoo. Tutti i diritti riservati.