Italia markets close in 49 minutes
FTSE MIB
33.204,13 +17,24 (+0,05%) Dow Jones
39.410,20 +246,14 (+0,63%) Nasdaq
17.956,41 +97,72 (+0,55%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,16 -0,58 (-0,71%) Bitcoin EUR
56.934,26 -1.039,36 (-1,79%)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:41AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705C00007000 | 2024-06-12 12:53PM EDT | 7.00 | 17.51 | 11.70 | 14.80 | 0.00 | - | 2 | 0 | 509.38% |
| HIMS240705C00008000 | 2024-06-12 12:36PM EDT | 8.00 | 16.28 | 10.60 | 12.90 | 0.00 | - | 1 | 4 | 633.59% |
| HIMS240705C00013000 | 2024-06-10 2:57PM EDT | 13.00 | 8.50 | 7.30 | 8.20 | 0.00 | - | 1 | 1 | 331.25% |
| HIMS240705C00013500 | 2024-06-03 11:48AM EDT | 13.50 | 7.70 | 6.60 | 8.10 | 0.00 | - | 3 | 0 | 325.39% |
| HIMS240705C00015000 | 2024-06-27 12:15PM EDT | 15.00 | 5.13 | 5.30 | 5.50 | +0.88 | +20.71% | 1 | 16 | 201.95% |
| HIMS240705C00016000 | 2024-06-20 10:02AM EDT | 16.00 | 7.20 | 4.30 | 4.50 | 0.00 | - | 1 | 5 | 169.73% |
| HIMS240705C00016500 | 2024-06-27 12:12PM EDT | 16.50 | 3.48 | 3.80 | 4.00 | +0.48 | +16.00% | 2 | 54 | 153.91% |
| HIMS240705C00017000 | 2024-06-28 10:04AM EDT | 17.00 | 2.87 | 3.30 | 3.60 | +0.07 | +2.50% | 6 | 18 | 144.34% |
| HIMS240705C00017500 | 2024-06-28 10:21AM EDT | 17.50 | 2.80 | 2.75 | 2.90 | +0.89 | +46.60% | 4 | 5 | 113.67% |
| HIMS240705C00018000 | 2024-06-28 10:04AM EDT | 18.00 | 2.04 | 2.35 | 2.55 | -0.19 | -8.52% | 5 | 86 | 112.31% |
| HIMS240705C00018500 | 2024-06-28 10:22AM EDT | 18.50 | 1.90 | 2.00 | 2.10 | +0.30 | +18.75% | 9 | 25 | 106.06% |
| HIMS240705C00019000 | 2024-06-28 10:17AM EDT | 19.00 | 1.45 | 1.65 | 1.80 | -0.10 | -6.45% | 74 | 113 | 104.79% |
| HIMS240705C00019500 | 2024-06-28 10:24AM EDT | 19.50 | 1.30 | 1.30 | 1.40 | 0.00 | - | 150 | 390 | 96.48% |
| HIMS240705C00020000 | 2024-06-28 10:23AM EDT | 20.00 | 0.98 | 1.00 | 1.10 | -0.02 | -2.00% | 118 | 619 | 91.99% |
| HIMS240705C00020500 | 2024-06-28 10:16AM EDT | 20.50 | 0.69 | 0.75 | 0.90 | -0.11 | -13.75% | 33 | 348 | 91.02% |
| HIMS240705C00021000 | 2024-06-28 10:25AM EDT | 21.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 66 | 404 | 84.57% |
| HIMS240705C00021500 | 2024-06-28 10:23AM EDT | 21.50 | 0.44 | 0.40 | 0.45 | -0.01 | -2.22% | 193 | 297 | 83.79% |
| HIMS240705C00022000 | 2024-06-28 10:13AM EDT | 22.00 | 0.25 | 0.25 | 0.40 | -0.10 | -28.57% | 37 | 848 | 84.96% |
| HIMS240705C00022500 | 2024-06-28 10:25AM EDT | 22.50 | 0.30 | 0.20 | 0.25 | 0.00 | - | 195 | 489 | 83.40% |
| HIMS240705C00023000 | 2024-06-28 10:09AM EDT | 23.00 | 0.12 | 0.10 | 0.25 | -0.13 | -52.00% | 22 | 654 | 85.55% |
| HIMS240705C00023500 | 2024-06-27 3:50PM EDT | 23.50 | 0.18 | 0.10 | 0.20 | 0.00 | - | 414 | 1,078 | 90.04% |
| HIMS240705C00024000 | 2024-06-28 9:38AM EDT | 24.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 364 | 93.36% |
| HIMS240705C00024500 | 2024-06-28 10:08AM EDT | 24.50 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 22 | 171 | 100.78% |
| HIMS240705C00025000 | 2024-06-28 9:40AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,172 | 96.09% |
| HIMS240705C00025500 | 2024-06-28 9:30AM EDT | 25.50 | 0.05 | 0.05 | 0.35 | -0.04 | -44.44% | 1 | 162 | 129.10% |
| HIMS240705C00026000 | 2024-06-28 10:03AM EDT | 26.00 | 0.08 | 0.00 | 0.20 | +0.02 | +33.33% | 1 | 237 | 115.63% |
| HIMS240705C00026500 | 2024-06-27 12:15PM EDT | 26.50 | 0.05 | 0.05 | 0.70 | 0.00 | - | 34 | 61 | 170.70% |
| HIMS240705C00027000 | 2024-06-27 11:41AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 168 | 133.98% |
| HIMS240705C00027500 | 2024-06-27 12:15PM EDT | 27.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 34 | 217 | 160.55% |
| HIMS240705C00028000 | 2024-06-27 11:10AM EDT | 28.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 13 | 45 | 167.19% |
| HIMS240705C00028500 | 2024-06-27 9:50AM EDT | 28.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 139 | 201.95% |
| HIMS240705C00029000 | 2024-06-27 9:36AM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 89 | 157.03% |
| HIMS240705C00030000 | 2024-06-27 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 338 | 152.34% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705P00012000 | 2024-06-28 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 200 | 1 | 228.13% |
| HIMS240705P00012500 | 2024-06-21 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 58 | 212.50% |
| HIMS240705P00013000 | 2024-06-21 10:13AM EDT | 13.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 30 | 230.86% |
| HIMS240705P00013500 | 2024-06-21 2:22PM EDT | 13.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 28 | 157.81% |
| HIMS240705P00014000 | 2024-06-21 3:14PM EDT | 14.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 199.22% |
| HIMS240705P00014500 | 2024-06-24 9:31AM EDT | 14.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 188.67% |
| HIMS240705P00015000 | 2024-06-27 11:57AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 39 | 98.44% |
| HIMS240705P00015500 | 2024-06-27 12:06PM EDT | 15.50 | 0.07 | 0.00 | 0.60 | 0.00 | - | 58 | 73 | 158.98% |
| HIMS240705P00016000 | 2024-06-28 9:38AM EDT | 16.00 | 0.09 | 0.00 | 0.25 | -0.01 | -10.00% | 51 | 153 | 111.33% |
| HIMS240705P00016500 | 2024-06-27 2:19PM EDT | 16.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 48 | 78 | 99.22% |
| HIMS240705P00017000 | 2024-06-28 9:40AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 21 | 230 | 82.03% |
| HIMS240705P00017500 | 2024-06-28 10:25AM EDT | 17.50 | 0.10 | 0.10 | 0.15 | -0.06 | -33.33% | 29 | 91 | 75.39% |
| HIMS240705P00018000 | 2024-06-28 10:17AM EDT | 18.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 13 | 230 | 67.19% |
| HIMS240705P00018500 | 2024-06-28 10:21AM EDT | 18.50 | 0.25 | 0.20 | 0.30 | -0.10 | -27.78% | 80 | 218 | 67.19% |
| HIMS240705P00019000 | 2024-06-28 10:25AM EDT | 19.00 | 0.30 | 0.30 | 0.40 | -0.22 | -37.29% | 84 | 405 | 62.89% |
| HIMS240705P00019500 | 2024-06-28 10:17AM EDT | 19.50 | 0.57 | 0.45 | 0.55 | -0.18 | -24.00% | 36 | 214 | 59.57% |
| HIMS240705P00020000 | 2024-06-28 10:22AM EDT | 20.00 | 0.74 | 0.65 | 0.70 | -0.18 | -19.57% | 113 | 395 | 54.30% |
| HIMS240705P00020500 | 2024-06-27 3:11PM EDT | 20.50 | 1.27 | 0.95 | 1.05 | +0.07 | +5.83% | 5 | 104 | 56.74% |
| HIMS240705P00021000 | 2024-06-28 10:24AM EDT | 21.00 | 1.30 | 1.30 | 1.40 | -0.29 | -14.43% | 66 | 644 | 56.84% |
| HIMS240705P00021500 | 2024-06-27 2:39PM EDT | 21.50 | 1.95 | 1.60 | 1.75 | 0.00 | - | 53 | 250 | 57.42% |
| HIMS240705P00022000 | 2024-06-28 10:14AM EDT | 22.00 | 2.26 | 1.90 | 2.15 | -0.07 | -3.00% | 13 | 193 | 52.73% |
| HIMS240705P00022500 | 2024-06-28 10:22AM EDT | 22.50 | 2.52 | 2.45 | 2.60 | -0.18 | -6.67% | 48 | 1,070 | 49.22% |
| HIMS240705P00023000 | 2024-06-28 10:25AM EDT | 23.00 | 2.79 | 2.70 | 2.90 | -0.40 | -12.54% | 5 | 128 | 0.00% |
| HIMS240705P00023500 | 2024-06-27 3:24PM EDT | 23.50 | 3.70 | 3.10 | 3.40 | 0.00 | - | 6 | 181 | 0.00% |
| HIMS240705P00024000 | 2024-06-27 2:39PM EDT | 24.00 | 4.15 | 3.70 | 3.90 | 0.00 | - | 3 | 118 | 0.00% |
| HIMS240705P00024500 | 2024-06-20 2:39PM EDT | 24.50 | 2.86 | 4.10 | 4.40 | 0.00 | - | - | 1 | 0.00% |
| HIMS240705P00025000 | 2024-06-27 2:39PM EDT | 25.00 | 5.15 | 4.60 | 4.90 | 0.00 | - | 6 | 41 | 0.00% |
| HIMS240705P00025500 | 2024-06-24 10:06AM EDT | 25.50 | 3.60 | 4.90 | 5.40 | 0.00 | - | 2 | 37 | 0.00% |
| HIMS240705P00026000 | 2024-06-25 2:15PM EDT | 26.00 | 3.02 | 5.60 | 5.80 | 0.00 | - | 4 | 116 | 0.00% |
| HIMS240705P00026500 | 2024-06-20 1:25PM EDT | 26.50 | 3.90 | 6.20 | 6.50 | 0.00 | - | - | 1 | 0.00% |
| HIMS240705P00027500 | 2024-06-21 10:07AM EDT | 27.50 | 5.70 | 6.70 | 7.30 | 0.00 | - | 4 | 4 | 0.00% |
| HIMS240705P00030000 | 2024-06-25 2:15PM EDT | 30.00 | 6.77 | 9.50 | 9.80 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.