Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.022,30 +183,62 (+0,30%)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1,704.69% |
| HIMS240517C00005000 | 2024-05-08 2:14PM EDT | 5.00 | 6.78 | 6.00 | 8.60 | 0.00 | - | 100 | 80 | 300.00% |
| HIMS240517C00006000 | 2024-04-15 10:46AM EDT | 6.00 | 7.60 | 4.80 | 8.00 | 0.00 | - | 1 | 400 | 367.19% |
| HIMS240517C00007000 | 2024-05-09 3:35PM EDT | 7.00 | 5.90 | 3.90 | 6.70 | 0.00 | - | 1 | 314 | 193.75% |
| HIMS240517C00007500 | 2024-05-02 2:25PM EDT | 7.50 | 4.60 | 4.40 | 6.10 | 0.00 | - | - | 1 | 409.38% |
| HIMS240517C00008000 | 2024-05-09 1:28PM EDT | 8.00 | 5.00 | 2.70 | 5.60 | 0.00 | - | 1 | 185 | 596.48% |
| HIMS240517C00009000 | 2024-05-10 1:19PM EDT | 9.00 | 3.29 | 2.10 | 5.00 | -0.65 | -16.50% | 7 | 1,591 | 239.84% |
| HIMS240517C00009500 | 2024-05-09 12:12PM EDT | 9.50 | 3.30 | 1.25 | 4.10 | 0.00 | - | 2 | 31 | 449.61% |
| HIMS240517C00010000 | 2024-05-10 3:29PM EDT | 10.00 | 2.36 | 1.30 | 2.50 | -0.64 | -21.33% | 35 | 746 | 166.41% |
| HIMS240517C00010500 | 2024-05-09 10:04AM EDT | 10.50 | 2.25 | 1.60 | 2.80 | 0.00 | - | 1 | 22 | 185.55% |
| HIMS240517C00011000 | 2024-05-09 2:39PM EDT | 11.00 | 2.00 | 1.10 | 1.40 | 0.00 | - | 155 | 542 | 87.50% |
| HIMS240517C00011500 | 2024-05-10 1:16PM EDT | 11.50 | 0.97 | 0.85 | 0.95 | -0.48 | -33.10% | 61 | 446 | 62.89% |
| HIMS240517C00012000 | 2024-05-10 3:41PM EDT | 12.00 | 0.55 | 0.50 | 0.55 | -0.46 | -45.54% | 320 | 2,243 | 58.20% |
| HIMS240517C00012500 | 2024-05-10 3:56PM EDT | 12.50 | 0.28 | 0.25 | 0.30 | -0.37 | -56.92% | 196 | 675 | 58.59% |
| HIMS240517C00013000 | 2024-05-10 3:31PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 519 | 2,134 | 58.59% |
| HIMS240517C00013500 | 2024-05-10 3:25PM EDT | 13.50 | 0.05 | 0.05 | 0.10 | -0.17 | -77.27% | 665 | 783 | 66.41% |
| HIMS240517C00014000 | 2024-05-10 1:26PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 105 | 1,651 | 64.06% |
| HIMS240517C00014500 | 2024-05-10 10:38AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 219 | 76.56% |
| HIMS240517C00015000 | 2024-05-10 2:14PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 3,425 | 89.06% |
| HIMS240517C00015500 | 2024-05-07 11:37AM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 145 | 114.84% |
| HIMS240517C00016000 | 2024-05-09 3:17PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 2,551 | 110.94% |
| HIMS240517C00016500 | 2024-05-09 9:53AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 121.88% |
| HIMS240517C00017000 | 2024-05-09 2:03PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,248 | 131.25% |
| HIMS240517C00017500 | 2024-05-06 2:44PM EDT | 17.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 179 | 51 | 263.67% |
| HIMS240517C00018000 | 2024-05-10 12:57PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,281 | 150.00% |
| HIMS240517C00019000 | 2024-05-09 1:03PM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 1,491 | 167.19% |
| HIMS240517C00020000 | 2024-05-09 11:39AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 898 | 182.81% |
| HIMS240517C00021000 | 2024-05-07 2:48PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 419 | 236.72% |
| HIMS240517C00022000 | 2024-05-07 9:35AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 191 | 212.50% |
| HIMS240517C00023000 | 2024-04-03 2:05PM EDT | 23.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 379.69% |
| HIMS240517C00024000 | 2024-04-09 10:01AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 358.20% |
| HIMS240517C00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 438 | 248.44% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240517P00003000 | 2023-09-25 12:59PM EDT | 3.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 665.63% |
| HIMS240517P00004000 | 2023-11-07 4:28PM EDT | 4.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 537.50% |
| HIMS240517P00005000 | 2024-05-07 9:33AM EDT | 5.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 343.75% |
| HIMS240517P00006000 | 2024-05-06 9:31AM EDT | 6.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 278.13% |
| HIMS240517P00006500 | 2024-05-06 9:40AM EDT | 6.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 250.00% |
| HIMS240517P00007000 | 2024-05-06 3:59PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 439 | 225.00% |
| HIMS240517P00007500 | 2024-05-07 9:36AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 5 | 198.44% |
| HIMS240517P00008000 | 2024-05-10 2:40PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 401 | 176.56% |
| HIMS240517P00008500 | 2024-05-07 3:54PM EDT | 8.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 175 | 206.25% |
| HIMS240517P00009000 | 2024-05-08 10:55AM EDT | 9.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 11 | 363 | 210.94% |
| HIMS240517P00009500 | 2024-05-09 1:00PM EDT | 9.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 130 | 155.47% |
| HIMS240517P00010000 | 2024-05-10 12:51PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 5 | 971 | 95.31% |
| HIMS240517P00010500 | 2024-05-08 3:59PM EDT | 10.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 32 | 64 | 76.56% |
| HIMS240517P00011000 | 2024-05-10 3:55PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 52 | 762 | 57.81% |
| HIMS240517P00011500 | 2024-05-10 3:31PM EDT | 11.50 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 240 | 488 | 60.55% |
| HIMS240517P00012000 | 2024-05-10 3:44PM EDT | 12.00 | 0.22 | 0.20 | 0.25 | +0.09 | +69.23% | 158 | 1,120 | 56.64% |
| HIMS240517P00012500 | 2024-05-10 3:55PM EDT | 12.50 | 0.45 | 0.40 | 0.50 | +0.23 | +104.55% | 161 | 363 | 52.73% |
| HIMS240517P00013000 | 2024-05-10 3:55PM EDT | 13.00 | 0.78 | 0.75 | 0.90 | +0.36 | +85.71% | 60 | 1,119 | 56.64% |
| HIMS240517P00013500 | 2024-05-07 10:26AM EDT | 13.50 | 0.98 | 1.20 | 1.35 | 0.00 | - | 1 | 111 | 63.67% |
| HIMS240517P00014000 | 2024-05-10 1:31PM EDT | 14.00 | 1.80 | 1.60 | 1.80 | +0.69 | +62.16% | 38 | 1,139 | 87.50% |
| HIMS240517P00014500 | 2024-05-08 11:15AM EDT | 14.50 | 2.61 | 0.55 | 3.70 | 0.00 | - | - | 1 | 359.77% |
| HIMS240517P00015000 | 2024-05-08 11:49AM EDT | 15.00 | 3.29 | 1.40 | 4.10 | 0.00 | - | 23 | 404 | 97.66% |
| HIMS240517P00015500 | 2024-05-08 9:37AM EDT | 15.50 | 3.50 | 1.95 | 4.90 | 0.00 | - | 10 | 0 | 168.75% |
| HIMS240517P00016000 | 2024-05-08 3:00PM EDT | 16.00 | 4.20 | 2.30 | 5.40 | 0.00 | - | 200 | 23 | 161.72% |
| HIMS240517P00017000 | 2024-05-08 3:00PM EDT | 17.00 | 5.07 | 3.40 | 6.30 | 0.00 | - | 450 | 194 | 186.72% |
| HIMS240517P00018000 | 2024-05-08 3:00PM EDT | 18.00 | 5.90 | 4.10 | 7.40 | 0.00 | - | 160 | 7 | 162.50% |
| HIMS240517P00019000 | 2024-05-08 2:57PM EDT | 19.00 | 7.10 | 5.00 | 8.20 | 0.00 | - | 90 | 0 | 513.87% |
| HIMS240517P00020000 | 2024-04-18 1:30PM EDT | 20.00 | 7.70 | 6.40 | 9.30 | 0.00 | - | 2 | 15 | 250.00% |
| HIMS240517P00021000 | 2024-03-26 9:42AM EDT | 21.00 | 5.30 | 8.80 | 9.00 | 0.00 | - | 153 | 0 | 287.50% |
© 2024 Yahoo. Todos os direitos reservados.