Italia markets close in 52 minutes
FTSE MIB
33.187,48 +0,59 (+0,00%) Dow Jones
39.429,86 +265,80 (+0,68%) Nasdaq
17.978,40 +119,71 (+0,67%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,18 -0,56 (-0,69%) Bitcoin EUR
56.982,50 -946,17 (-1,63%)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:38AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240712C00013000 | 2024-06-17 2:33PM EDT | 13.00 | 11.91 | 5.80 | 7.50 | 0.00 | - | - | 1 | 205.47% |
| HIMS240712C00016000 | 2024-06-27 9:39AM EDT | 16.00 | 3.97 | 4.20 | 4.40 | 0.00 | - | 10 | 10 | 108.20% |
| HIMS240712C00017500 | 2024-05-31 10:30AM EDT | 17.50 | 2.80 | 2.90 | 3.10 | 0.00 | - | 8 | 1 | 94.53% |
| HIMS240712C00018500 | 2024-06-28 10:11AM EDT | 18.50 | 2.12 | 2.20 | 2.40 | -0.05 | -2.30% | 5 | 22 | 92.68% |
| HIMS240712C00019000 | 2024-06-27 3:00PM EDT | 19.00 | 2.00 | 1.90 | 2.00 | +0.15 | +8.11% | 3 | 57 | 89.26% |
| HIMS240712C00019500 | 2024-06-28 9:58AM EDT | 19.50 | 1.40 | 1.60 | 1.70 | -0.20 | -12.50% | 10 | 50 | 87.50% |
| HIMS240712C00020000 | 2024-06-28 10:20AM EDT | 20.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 75 | 218 | 88.87% |
| HIMS240712C00020500 | 2024-06-28 10:23AM EDT | 20.50 | 1.17 | 1.10 | 1.20 | -0.03 | -2.50% | 29 | 110 | 85.25% |
| HIMS240712C00021000 | 2024-06-28 9:40AM EDT | 21.00 | 1.00 | 0.90 | 1.05 | +0.05 | +5.26% | 2 | 272 | 86.23% |
| HIMS240712C00021500 | 2024-06-28 10:09AM EDT | 21.50 | 0.75 | 0.75 | 0.90 | -0.05 | -6.25% | 22 | 125 | 87.21% |
| HIMS240712C00022000 | 2024-06-28 10:21AM EDT | 22.00 | 0.65 | 0.60 | 0.65 | -0.03 | -4.76% | 28 | 534 | 83.20% |
| HIMS240712C00022500 | 2024-06-28 9:45AM EDT | 22.50 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 45 | 62 | 86.43% |
| HIMS240712C00023000 | 2024-06-28 10:01AM EDT | 23.00 | 0.45 | 0.40 | 0.50 | -0.04 | -8.16% | 16 | 174 | 86.52% |
| HIMS240712C00023500 | 2024-06-28 9:56AM EDT | 23.50 | 0.35 | 0.35 | 0.40 | 0.00 | - | 16 | 418 | 87.50% |
| HIMS240712C00024000 | 2024-06-28 9:42AM EDT | 24.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 38 | 522 | 91.99% |
| HIMS240712C00024500 | 2024-06-27 11:18AM EDT | 24.50 | 0.10 | 0.20 | 0.35 | 0.00 | - | 9 | 117 | 90.82% |
| HIMS240712C00025000 | 2024-06-28 9:34AM EDT | 25.00 | 0.30 | 0.20 | 0.25 | +0.04 | +15.38% | 5 | 330 | 91.21% |
| HIMS240712C00026000 | 2024-06-27 12:47PM EDT | 26.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 14 | 414 | 95.31% |
| HIMS240712C00027000 | 2024-06-28 9:44AM EDT | 27.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 2 | 157 | 97.27% |
| HIMS240712C00027500 | 2024-06-27 12:52PM EDT | 27.50 | 0.13 | 0.10 | 0.20 | 0.00 | - | 55 | 125 | 105.86% |
| HIMS240712C00028000 | 2024-06-27 10:08AM EDT | 28.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 32 | 36 | 100.78% |
| HIMS240712C00028500 | 2024-06-25 9:47AM EDT | 28.50 | 0.20 | 0.05 | 0.20 | -0.01 | -4.76% | 2 | 198 | 109.77% |
| HIMS240712C00029000 | 2024-06-27 2:05PM EDT | 29.00 | 0.07 | 0.00 | 0.35 | -0.08 | -53.33% | 1 | 22 | 122.66% |
| HIMS240712C00030000 | 2024-06-27 11:19AM EDT | 30.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 4 | 198 | 116.41% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240712P00013000 | 2024-06-27 9:37AM EDT | 13.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 15 | 155.47% |
| HIMS240712P00014000 | 2024-06-27 3:56PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 43 | 87.50% |
| HIMS240712P00015000 | 2024-06-27 1:44PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 16 | 89.06% |
| HIMS240712P00015500 | 2024-06-27 11:21AM EDT | 15.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 40 | 80.86% |
| HIMS240712P00016000 | 2024-06-27 1:41PM EDT | 16.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 11 | 60 | 77.73% |
| HIMS240712P00016500 | 2024-06-27 1:38PM EDT | 16.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 129 | 1,079 | 76.95% |
| HIMS240712P00017000 | 2024-06-27 1:44PM EDT | 17.00 | 0.33 | 0.20 | 0.25 | 0.00 | - | 151 | 166 | 77.15% |
| HIMS240712P00017500 | 2024-06-27 3:56PM EDT | 17.50 | 0.38 | 0.25 | 0.35 | -0.01 | -2.56% | 2 | 128 | 75.00% |
| HIMS240712P00018000 | 2024-06-27 2:37PM EDT | 18.00 | 0.43 | 0.40 | 0.50 | -0.10 | -18.87% | 3 | 153 | 77.44% |
| HIMS240712P00018500 | 2024-06-27 1:41PM EDT | 18.50 | 0.65 | 0.55 | 0.60 | -0.15 | -18.75% | 1 | 140 | 75.29% |
| HIMS240712P00019000 | 2024-06-28 10:22AM EDT | 19.00 | 0.76 | 0.70 | 0.80 | -0.09 | -10.59% | 5 | 577 | 74.71% |
| HIMS240712P00019500 | 2024-06-28 10:16AM EDT | 19.50 | 0.96 | 0.90 | 1.00 | -0.09 | -8.57% | 12 | 71 | 73.63% |
| HIMS240712P00020000 | 2024-06-28 10:20AM EDT | 20.00 | 1.20 | 1.15 | 1.25 | -0.20 | -14.29% | 20 | 727 | 73.73% |
| HIMS240712P00020500 | 2024-06-27 2:15PM EDT | 20.50 | 1.47 | 1.40 | 1.55 | -0.23 | -13.53% | 1 | 117 | 73.24% |
| HIMS240712P00021000 | 2024-06-27 2:14PM EDT | 21.00 | 2.00 | 1.70 | 1.80 | 0.00 | - | 56 | 107 | 70.70% |
| HIMS240712P00021500 | 2024-06-28 9:53AM EDT | 21.50 | 2.45 | 2.05 | 2.15 | -0.40 | -14.04% | 1 | 312 | 71.09% |
| HIMS240712P00022000 | 2024-06-28 10:13AM EDT | 22.00 | 2.64 | 2.40 | 2.55 | +0.01 | +0.38% | 10 | 74 | 71.19% |
| HIMS240712P00022500 | 2024-06-27 3:34PM EDT | 22.50 | 2.98 | 2.80 | 3.00 | 0.00 | - | 7 | 26 | 73.54% |
| HIMS240712P00023000 | 2024-06-27 1:52PM EDT | 23.00 | 3.68 | 3.30 | 3.40 | 0.00 | - | 13 | 132 | 76.76% |
| HIMS240712P00023500 | 2024-06-27 3:24PM EDT | 23.50 | 3.89 | 3.60 | 3.90 | 0.00 | - | 7 | 12 | 74.02% |
| HIMS240712P00024000 | 2024-06-27 2:31PM EDT | 24.00 | 4.34 | 4.10 | 4.30 | 0.00 | - | 7 | 36 | 74.61% |
| HIMS240712P00024500 | 2024-06-25 12:14PM EDT | 24.50 | 2.35 | 4.60 | 4.80 | 0.00 | - | 10 | 3 | 80.47% |
| HIMS240712P00025000 | 2024-06-26 10:58AM EDT | 25.00 | 3.30 | 4.90 | 5.20 | 0.00 | - | 5 | 30 | 58.98% |
| HIMS240712P00026000 | 2024-06-21 10:46AM EDT | 26.00 | 4.67 | 5.80 | 6.20 | 0.00 | - | 1 | 20 | 96.29% |
| HIMS240712P00027000 | 2024-06-24 11:12AM EDT | 27.00 | 4.92 | 6.80 | 7.10 | 0.00 | - | 1 | 3 | 88.67% |
© 2024 Yahoo. Tutti i diritti riservati.