Mercado abrirá em 1 h 6 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
81,08 +0,35 (+0,43%) OURO
2.339,70 +8,50 (+0,36%) Bitcoin USD
61.221,78 -3.059,04 (-4,76%)
Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240719C00002000 | 2024-02-27 4:14PM EDT | 2.00 | 10.60 | 13.30 | 14.90 | 0.00 | - | 2 | 2 | 0.00% |
| HIMS240719C00003000 | 2024-02-02 11:06AM EDT | 3.00 | 5.90 | 9.80 | 11.40 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719C00004000 | 2024-04-02 10:01AM EDT | 4.00 | 11.32 | 6.20 | 8.10 | 0.00 | - | 45 | 34 | 0.00% |
| HIMS240719C00005000 | 2024-03-22 2:05PM EDT | 5.00 | 11.43 | 5.40 | 8.60 | 0.00 | - | 1 | 30 | 0.00% |
| HIMS240719C00006000 | 2024-06-12 12:53PM EDT | 6.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| HIMS240719C00007000 | 2024-05-31 1:02PM EDT | 7.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 0.00% |
| HIMS240719C00008000 | 2024-06-12 11:36AM EDT | 8.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| HIMS240719C00009000 | 2024-06-11 10:02AM EDT | 9.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| HIMS240719C00010000 | 2024-06-18 3:55PM EDT | 10.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 5 | 812 | 0.00% |
| HIMS240719C00011000 | 2024-06-11 10:02AM EDT | 11.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| HIMS240719C00012000 | 2024-06-21 10:55AM EDT | 12.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,924 | 0.00% |
| HIMS240719C00013000 | 2024-06-21 10:09AM EDT | 13.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 11 | 608 | 0.00% |
| HIMS240719C00014000 | 2024-06-21 2:17PM EDT | 14.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,185 | 0.00% |
| HIMS240719C00015000 | 2024-06-21 1:25PM EDT | 15.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 16 | 1,820 | 0.00% |
| HIMS240719C00016000 | 2024-06-21 10:15AM EDT | 16.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,746 | 0.00% |
| HIMS240719C00017000 | 2024-06-21 1:49PM EDT | 17.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,452 | 0.00% |
| HIMS240719C00018000 | 2024-06-21 9:59AM EDT | 18.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,362 | 0.00% |
| HIMS240719C00019000 | 2024-06-21 9:37AM EDT | 19.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 0.00% |
| HIMS240719C00020000 | 2024-06-21 3:56PM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 330 | 3,453 | 0.00% |
| HIMS240719C00021000 | 2024-06-21 3:28PM EDT | 21.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 496 | 1,276 | 0.00% |
| HIMS240719C00022000 | 2024-06-21 3:50PM EDT | 22.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 981 | 2,525 | 0.00% |
| HIMS240719C00023000 | 2024-06-21 3:24PM EDT | 23.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 195 | 1,351 | 3.13% |
| HIMS240719C00024000 | 2024-06-21 3:58PM EDT | 24.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 306 | 2,660 | 6.25% |
| HIMS240719C00025000 | 2024-06-21 3:30PM EDT | 25.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,226 | 9,703 | 12.50% |
| HIMS240719C00026000 | 2024-06-21 3:51PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 67 | 702 | 12.50% |
| HIMS240719C00027000 | 2024-06-21 3:32PM EDT | 27.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 123 | 4,936 | 25.00% |
| HIMS240719C00028000 | 2024-06-21 2:41PM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 160 | 953 | 25.00% |
| HIMS240719C00029000 | 2024-06-21 11:31AM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 245 | 25.00% |
| HIMS240719C00030000 | 2024-06-21 3:58PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 511 | 4,753 | 25.00% |
| HIMS240719C00031000 | 2024-06-21 3:51PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 106 | 25.00% |
| HIMS240719C00032000 | 2024-06-21 10:16AM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 25.00% |
| HIMS240719C00033000 | 2024-06-20 2:36PM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 25.00% |
| HIMS240719C00034000 | 2024-06-18 3:06PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 50.00% |
| HIMS240719C00035000 | 2024-06-21 3:54PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 555 | 1,091 | 50.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240719P00003000 | 2023-11-07 4:17PM EDT | 3.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 385.94% |
| HIMS240719P00004000 | 2024-05-02 1:55PM EDT | 4.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 175 | 451.56% |
| HIMS240719P00005000 | 2024-04-11 11:46AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 399.22% |
| HIMS240719P00006000 | 2024-05-06 10:21AM EDT | 6.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 339.45% |
| HIMS240719P00007000 | 2024-06-05 12:45PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 924 | 50.00% |
| HIMS240719P00008000 | 2024-06-12 9:49AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| HIMS240719P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| HIMS240719P00010000 | 2024-06-12 12:30PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 50.00% |
| HIMS240719P00011000 | 2024-06-21 10:02AM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 477 | 50.00% |
| HIMS240719P00012000 | 2024-06-21 11:08AM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 1,124 | 50.00% |
| HIMS240719P00013000 | 2024-06-18 10:34AM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 973 | 50.00% |
| HIMS240719P00014000 | 2024-06-21 9:56AM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 718 | 50.00% |
| HIMS240719P00015000 | 2024-06-21 9:41AM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 25.00% |
| HIMS240719P00016000 | 2024-06-21 12:50PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 884 | 25.00% |
| HIMS240719P00017000 | 2024-06-21 1:16PM EDT | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 118 | 866 | 25.00% |
| HIMS240719P00018000 | 2024-06-21 3:42PM EDT | 18.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 690 | 1,651 | 25.00% |
| HIMS240719P00019000 | 2024-06-21 3:49PM EDT | 19.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,948 | 4,830 | 12.50% |
| HIMS240719P00020000 | 2024-06-21 3:46PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,565 | 5,464 | 12.50% |
| HIMS240719P00021000 | 2024-06-21 3:18PM EDT | 21.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 63 | 1,161 | 6.25% |
| HIMS240719P00022000 | 2024-06-21 3:34PM EDT | 22.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 63 | 607 | 0.78% |
| HIMS240719P00023000 | 2024-06-21 12:51PM EDT | 23.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 25 | 317 | 0.00% |
| HIMS240719P00024000 | 2024-06-21 3:29PM EDT | 24.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 66 | 347 | 0.00% |
| HIMS240719P00025000 | 2024-06-21 3:48PM EDT | 25.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 23 | 371 | 0.00% |
| HIMS240719P00026000 | 2024-06-21 12:15PM EDT | 26.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 0.00% |
| HIMS240719P00027000 | 2024-06-20 10:19AM EDT | 27.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| HIMS240719P00029000 | 2024-06-17 10:10AM EDT | 29.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| HIMS240719P00030000 | 2024-06-20 9:41AM EDT | 30.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.