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
61.581,78 +614,57 (+1,01%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240712C00013000 | 2024-06-17 2:33PM EDT | 13.00 | 11.91 | 6.70 | 7.90 | 0.00 | - | - | 1 | 147.66% |
| HIMS240712C00016000 | 2024-06-27 9:39AM EDT | 16.00 | 3.97 | 3.90 | 5.00 | 0.00 | - | 10 | 10 | 112.11% |
| HIMS240712C00017500 | 2024-05-31 10:30AM EDT | 17.50 | 2.80 | 2.35 | 3.60 | 0.00 | - | 8 | 1 | 82.62% |
| HIMS240712C00018500 | 2024-06-28 10:11AM EDT | 18.50 | 2.12 | 1.65 | 2.95 | -0.05 | -2.30% | 5 | 22 | 88.09% |
| HIMS240712C00019000 | 2024-06-28 3:05PM EDT | 19.00 | 1.82 | 1.20 | 2.60 | -0.03 | -1.62% | 13 | 57 | 82.32% |
| HIMS240712C00019500 | 2024-06-28 12:53PM EDT | 19.50 | 1.25 | 1.05 | 1.60 | -0.35 | -21.88% | 23 | 50 | 62.89% |
| HIMS240712C00020000 | 2024-06-28 3:30PM EDT | 20.00 | 1.15 | 0.75 | 1.80 | -0.20 | -14.81% | 146 | 218 | 77.93% |
| HIMS240712C00020500 | 2024-06-28 3:21PM EDT | 20.50 | 1.00 | 1.00 | 1.10 | -0.20 | -16.67% | 121 | 110 | 78.32% |
| HIMS240712C00021000 | 2024-06-28 2:20PM EDT | 21.00 | 0.91 | 0.75 | 1.40 | -0.04 | -4.21% | 49 | 272 | 93.26% |
| HIMS240712C00021500 | 2024-06-28 1:43PM EDT | 21.50 | 0.75 | 0.60 | 0.95 | -0.05 | -6.25% | 32 | 125 | 84.77% |
| HIMS240712C00022000 | 2024-06-28 3:33PM EDT | 22.00 | 0.55 | 0.50 | 0.60 | -0.13 | -19.12% | 151 | 534 | 78.91% |
| HIMS240712C00022500 | 2024-06-28 3:37PM EDT | 22.50 | 0.45 | 0.40 | 0.65 | -0.10 | -18.18% | 77 | 62 | 86.33% |
| HIMS240712C00023000 | 2024-06-28 2:47PM EDT | 23.00 | 0.45 | 0.30 | 0.40 | -0.04 | -8.16% | 34 | 174 | 80.08% |
| HIMS240712C00023500 | 2024-06-28 3:03PM EDT | 23.50 | 0.30 | 0.25 | 0.85 | -0.05 | -14.29% | 56 | 418 | 105.08% |
| HIMS240712C00024000 | 2024-06-28 3:22PM EDT | 24.00 | 0.20 | 0.25 | 0.35 | -0.10 | -33.33% | 249 | 522 | 90.04% |
| HIMS240712C00024500 | 2024-06-28 3:07PM EDT | 24.50 | 0.21 | 0.15 | 0.25 | +0.11 | +110.00% | 1 | 117 | 85.35% |
| HIMS240712C00025000 | 2024-06-28 3:42PM EDT | 25.00 | 0.18 | 0.10 | 0.25 | -0.08 | -30.77% | 22 | 330 | 88.09% |
| HIMS240712C00026000 | 2024-06-28 12:56PM EDT | 26.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 2 | 414 | 91.41% |
| HIMS240712C00027000 | 2024-06-28 9:44AM EDT | 27.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 2 | 157 | 101.56% |
| HIMS240712C00027500 | 2024-06-28 11:02AM EDT | 27.50 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 2 | 125 | 101.17% |
| HIMS240712C00028000 | 2024-06-28 10:28AM EDT | 28.00 | 0.10 | 0.05 | 0.60 | -0.02 | -16.67% | 10 | 36 | 140.04% |
| HIMS240712C00028500 | 2024-06-28 12:17PM EDT | 28.50 | 0.12 | 0.00 | 0.10 | -0.09 | -42.86% | 3 | 198 | 96.88% |
| HIMS240712C00029000 | 2024-06-28 10:43AM EDT | 29.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 5 | 22 | 100.78% |
| HIMS240712C00030000 | 2024-06-28 1:50PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 1 | 198 | 108.20% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240712P00013000 | 2024-06-27 9:37AM EDT | 13.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 15 | 197.85% |
| HIMS240712P00014000 | 2024-06-27 3:56PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 43 | 96.88% |
| HIMS240712P00015000 | 2024-06-28 3:42PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 90.63% |
| HIMS240712P00015500 | 2024-06-28 12:53PM EDT | 15.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 3 | 40 | 82.03% |
| HIMS240712P00016000 | 2024-06-28 1:20PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 4 | 60 | 86.33% |
| HIMS240712P00016500 | 2024-06-28 10:32AM EDT | 16.50 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 25 | 1,079 | 85.74% |
| HIMS240712P00017000 | 2024-06-28 1:41PM EDT | 17.00 | 0.20 | 0.10 | 0.25 | -0.13 | -39.39% | 6 | 166 | 79.69% |
| HIMS240712P00017500 | 2024-06-28 3:51PM EDT | 17.50 | 0.25 | 0.00 | 0.35 | -0.14 | -35.90% | 32 | 128 | 69.92% |
| HIMS240712P00018000 | 2024-06-28 3:24PM EDT | 18.00 | 0.36 | 0.30 | 0.40 | -0.17 | -32.08% | 36 | 153 | 78.13% |
| HIMS240712P00018500 | 2024-06-28 3:52PM EDT | 18.50 | 0.50 | 0.40 | 0.50 | -0.30 | -37.50% | 10 | 140 | 75.20% |
| HIMS240712P00019000 | 2024-06-28 3:40PM EDT | 19.00 | 0.67 | 0.30 | 1.15 | -0.18 | -21.18% | 50 | 577 | 83.40% |
| HIMS240712P00019500 | 2024-06-28 3:38PM EDT | 19.50 | 0.93 | 0.75 | 1.00 | -0.12 | -11.43% | 131 | 71 | 79.59% |
| HIMS240712P00020000 | 2024-06-28 3:58PM EDT | 20.00 | 1.04 | 0.75 | 1.65 | -0.36 | -25.71% | 150 | 727 | 85.55% |
| HIMS240712P00020500 | 2024-06-27 2:15PM EDT | 20.50 | 1.47 | 0.75 | 1.40 | -0.23 | -13.53% | 1 | 117 | 59.57% |
| HIMS240712P00021000 | 2024-06-28 12:52PM EDT | 21.00 | 1.68 | 1.15 | 2.25 | -0.32 | -16.00% | 5 | 107 | 80.96% |
| HIMS240712P00021500 | 2024-06-28 2:06PM EDT | 21.50 | 1.92 | 1.90 | 2.75 | -0.93 | -32.63% | 7 | 312 | 101.17% |
| HIMS240712P00022000 | 2024-06-28 10:13AM EDT | 22.00 | 2.52 | 1.85 | 2.95 | -0.11 | -4.18% | 11 | 74 | 81.93% |
| HIMS240712P00022500 | 2024-06-28 3:11PM EDT | 22.50 | 2.80 | 2.10 | 3.50 | -0.18 | -6.04% | 3 | 26 | 83.59% |
| HIMS240712P00023000 | 2024-06-28 12:04PM EDT | 23.00 | 3.24 | 2.50 | 3.30 | -0.44 | -11.96% | 1 | 132 | 51.95% |
| HIMS240712P00023500 | 2024-06-28 12:26PM EDT | 23.50 | 3.78 | 3.50 | 4.10 | -0.11 | -2.83% | 23 | 12 | 100.10% |
| HIMS240712P00024000 | 2024-06-27 2:31PM EDT | 24.00 | 4.34 | 3.90 | 4.80 | 0.00 | - | 7 | 36 | 111.91% |
| HIMS240712P00024500 | 2024-06-25 12:14PM EDT | 24.50 | 2.35 | 4.40 | 5.20 | 0.00 | - | 10 | 3 | 115.04% |
| HIMS240712P00025000 | 2024-06-28 11:05AM EDT | 25.00 | 5.25 | 4.20 | 5.70 | +1.95 | +59.09% | 1 | 30 | 83.20% |
| HIMS240712P00026000 | 2024-06-21 10:46AM EDT | 26.00 | 6.10 | 5.30 | 6.60 | +1.43 | +30.62% | 1 | 20 | 93.95% |
| HIMS240712P00027000 | 2024-06-24 11:12AM EDT | 27.00 | 4.92 | 6.40 | 7.50 | 0.00 | - | 1 | 3 | 103.91% |
© 2024 Yahoo. Todos os direitos reservados.