Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.552,09 +672,85 (+1,11%)
Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705C00007000 | 2024-06-12 12:53PM EDT | 7.00 | 17.51 | 11.80 | 14.50 | 0.00 | - | 2 | 0 | 931.25% |
| HIMS240705C00008000 | 2024-06-28 3:08PM EDT | 8.00 | 12.23 | 11.40 | 12.80 | -4.05 | -24.88% | 1 | 4 | 630.47% |
| HIMS240705C00013000 | 2024-06-10 2:57PM EDT | 13.00 | 8.50 | 6.50 | 7.80 | 0.00 | - | 1 | 1 | 348.44% |
| HIMS240705C00013500 | 2024-06-03 11:48AM EDT | 13.50 | 7.70 | 6.20 | 7.20 | 0.00 | - | 3 | 0 | 134.38% |
| HIMS240705C00015000 | 2024-06-27 12:15PM EDT | 15.00 | 5.13 | 4.50 | 5.80 | +0.88 | +20.71% | 1 | 16 | 263.87% |
| HIMS240705C00016000 | 2024-06-28 3:23PM EDT | 16.00 | 4.15 | 4.10 | 4.80 | -3.05 | -42.36% | 1 | 5 | 164.84% |
| HIMS240705C00016500 | 2024-06-28 10:30AM EDT | 16.50 | 3.70 | 3.20 | 4.30 | +0.70 | +23.33% | 3 | 54 | 100.78% |
| HIMS240705C00017000 | 2024-06-28 1:56PM EDT | 17.00 | 3.30 | 2.75 | 3.90 | +0.50 | +17.86% | 7 | 18 | 108.59% |
| HIMS240705C00017500 | 2024-06-28 12:33PM EDT | 17.50 | 2.45 | 2.10 | 3.40 | +0.54 | +28.27% | 8 | 5 | 76.56% |
| HIMS240705C00018000 | 2024-06-28 3:02PM EDT | 18.00 | 2.21 | 2.05 | 2.95 | -0.02 | -0.90% | 55 | 86 | 109.38% |
| HIMS240705C00018500 | 2024-06-28 11:09AM EDT | 18.50 | 1.65 | 1.80 | 2.55 | +0.05 | +3.12% | 20 | 25 | 114.84% |
| HIMS240705C00019000 | 2024-06-28 3:33PM EDT | 19.00 | 1.45 | 1.40 | 2.00 | -0.10 | -6.45% | 127 | 113 | 99.22% |
| HIMS240705C00019500 | 2024-06-28 3:52PM EDT | 19.50 | 1.05 | 1.05 | 1.15 | -0.25 | -19.23% | 240 | 390 | 69.14% |
| HIMS240705C00020000 | 2024-06-28 3:44PM EDT | 20.00 | 0.80 | 0.75 | 0.85 | -0.20 | -20.00% | 348 | 619 | 68.16% |
| HIMS240705C00020500 | 2024-06-28 3:53PM EDT | 20.50 | 0.59 | 0.05 | 0.70 | -0.21 | -26.25% | 301 | 348 | 81.25% |
| HIMS240705C00021000 | 2024-06-28 3:58PM EDT | 21.00 | 0.42 | 0.35 | 0.50 | -0.18 | -30.00% | 1,135 | 404 | 72.46% |
| HIMS240705C00021500 | 2024-06-28 3:56PM EDT | 21.50 | 0.28 | 0.25 | 0.30 | -0.17 | -37.78% | 396 | 297 | 71.09% |
| HIMS240705C00022000 | 2024-06-28 3:56PM EDT | 22.00 | 0.18 | 0.15 | 0.25 | -0.17 | -48.57% | 179 | 848 | 74.22% |
| HIMS240705C00022500 | 2024-06-28 3:04PM EDT | 22.50 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 541 | 489 | 73.44% |
| HIMS240705C00023000 | 2024-06-28 3:40PM EDT | 23.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 86 | 654 | 88.28% |
| HIMS240705C00023500 | 2024-06-28 2:40PM EDT | 23.50 | 0.07 | 0.05 | 0.20 | -0.11 | -61.11% | 22 | 1,078 | 92.97% |
| HIMS240705C00024000 | 2024-06-28 3:54PM EDT | 24.00 | 0.10 | 0.05 | 0.60 | -0.05 | -33.33% | 9 | 364 | 136.13% |
| HIMS240705C00024500 | 2024-06-28 11:02AM EDT | 24.50 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 33 | 171 | 104.69% |
| HIMS240705C00025000 | 2024-06-28 3:19PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 44 | 1,172 | 105.86% |
| HIMS240705C00025500 | 2024-06-28 9:30AM EDT | 25.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 162 | 104.69% |
| HIMS240705C00026000 | 2024-06-28 1:55PM EDT | 26.00 | 0.20 | 0.00 | 0.15 | +0.14 | +233.33% | 11 | 237 | 120.31% |
| HIMS240705C00026500 | 2024-06-27 12:15PM EDT | 26.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 61 | 178.13% |
| HIMS240705C00027000 | 2024-06-28 10:27AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 168 | 124.22% |
| HIMS240705C00027500 | 2024-06-27 12:15PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 217 | 117.19% |
| HIMS240705C00028000 | 2024-06-27 11:10AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 45 | 121.88% |
| HIMS240705C00028500 | 2024-06-27 9:50AM EDT | 28.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 139 | 204.30% |
| HIMS240705C00029000 | 2024-06-27 9:36AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 89 | 132.81% |
| HIMS240705C00030000 | 2024-06-27 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 338 | 143.75% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705P00012000 | 2024-06-28 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 1 | 193.75% |
| HIMS240705P00012500 | 2024-06-21 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 58 | 179.69% |
| HIMS240705P00013000 | 2024-06-21 10:13AM EDT | 13.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 30 | 271.88% |
| HIMS240705P00013500 | 2024-06-21 2:22PM EDT | 13.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 28 | 186.72% |
| HIMS240705P00014000 | 2024-06-21 3:14PM EDT | 14.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 235.55% |
| HIMS240705P00014500 | 2024-06-24 9:31AM EDT | 14.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 217.97% |
| HIMS240705P00015000 | 2024-06-27 11:57AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 39 | 118.75% |
| HIMS240705P00015500 | 2024-06-27 12:06PM EDT | 15.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 58 | 73 | 107.03% |
| HIMS240705P00016000 | 2024-06-28 9:38AM EDT | 16.00 | 0.09 | 0.00 | 0.05 | -0.01 | -10.00% | 51 | 153 | 95.31% |
| HIMS240705P00016500 | 2024-06-27 2:19PM EDT | 16.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 48 | 78 | 120.31% |
| HIMS240705P00017000 | 2024-06-28 2:57PM EDT | 17.00 | 0.08 | 0.00 | 0.10 | -0.08 | -50.00% | 49 | 230 | 85.16% |
| HIMS240705P00017500 | 2024-06-28 3:51PM EDT | 17.50 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 74 | 91 | 80.86% |
| HIMS240705P00018000 | 2024-06-28 2:56PM EDT | 18.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 189 | 230 | 79.30% |
| HIMS240705P00018500 | 2024-06-28 3:36PM EDT | 18.50 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 134 | 218 | 73.83% |
| HIMS240705P00019000 | 2024-06-28 3:55PM EDT | 19.00 | 0.29 | 0.25 | 0.35 | -0.23 | -44.23% | 229 | 405 | 74.80% |
| HIMS240705P00019500 | 2024-06-28 3:56PM EDT | 19.50 | 0.45 | 0.40 | 0.45 | -0.30 | -40.00% | 134 | 214 | 70.70% |
| HIMS240705P00020000 | 2024-06-28 3:54PM EDT | 20.00 | 0.65 | 0.60 | 0.70 | -0.27 | -29.35% | 338 | 395 | 72.07% |
| HIMS240705P00020500 | 2024-06-28 3:26PM EDT | 20.50 | 1.00 | 0.35 | 0.95 | -0.20 | -16.67% | 52 | 104 | 75.59% |
| HIMS240705P00021000 | 2024-06-28 3:57PM EDT | 21.00 | 1.26 | 1.20 | 1.30 | -0.33 | -20.75% | 104 | 644 | 74.02% |
| HIMS240705P00021500 | 2024-06-28 3:42PM EDT | 21.50 | 1.77 | 1.55 | 1.75 | -0.18 | -9.23% | 16 | 250 | 78.52% |
| HIMS240705P00022000 | 2024-06-28 3:57PM EDT | 22.00 | 2.09 | 1.95 | 2.10 | -0.24 | -10.30% | 211 | 193 | 76.17% |
| HIMS240705P00022500 | 2024-06-28 2:02PM EDT | 22.50 | 2.45 | 2.40 | 3.20 | -0.25 | -9.26% | 49 | 1,070 | 123.05% |
| HIMS240705P00023000 | 2024-06-28 1:49PM EDT | 23.00 | 2.93 | 2.85 | 3.10 | -0.26 | -8.15% | 10 | 128 | 90.63% |
| HIMS240705P00023500 | 2024-06-28 2:02PM EDT | 23.50 | 3.40 | 2.75 | 4.10 | -0.30 | -8.11% | 1 | 181 | 91.02% |
| HIMS240705P00024000 | 2024-06-28 12:13PM EDT | 24.00 | 4.05 | 3.20 | 4.60 | -0.10 | -2.41% | 6 | 118 | 94.14% |
| HIMS240705P00024500 | 2024-06-20 2:39PM EDT | 24.50 | 2.86 | 3.90 | 4.50 | 0.00 | - | - | 1 | 123.83% |
| HIMS240705P00025000 | 2024-06-27 2:39PM EDT | 25.00 | 5.15 | 4.40 | 5.50 | 0.00 | - | 6 | 41 | 122.27% |
| HIMS240705P00025500 | 2024-06-24 10:06AM EDT | 25.50 | 3.60 | 4.90 | 6.00 | 0.00 | - | 2 | 37 | 130.47% |
| HIMS240705P00026000 | 2024-06-25 2:15PM EDT | 26.00 | 3.02 | 5.40 | 6.50 | 0.00 | - | 4 | 116 | 138.28% |
| HIMS240705P00026500 | 2024-06-20 1:25PM EDT | 26.50 | 3.90 | 5.90 | 7.00 | 0.00 | - | - | 1 | 145.70% |
| HIMS240705P00027500 | 2024-06-21 10:07AM EDT | 27.50 | 5.70 | 6.90 | 8.00 | 0.00 | - | 4 | 4 | 160.16% |
| HIMS240705P00030000 | 2024-06-25 2:15PM EDT | 30.00 | 6.77 | 9.40 | 10.50 | 0.00 | - | 4 | 0 | 192.97% |
© 2024 Yahoo. Todos os direitos reservados.