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
61.606,02 +615,90 (+1,01%)
Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240726C00016500 | 2024-06-27 12:26PM EDT | 16.50 | 3.30 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 74.61% |
| HIMS240726C00017500 | 2024-06-21 9:59AM EDT | 17.50 | 4.10 | 2.65 | 4.20 | 0.00 | - | 2 | 0 | 86.52% |
| HIMS240726C00018000 | 2024-06-28 2:41PM EDT | 18.00 | 2.95 | 2.70 | 3.80 | +0.51 | +20.90% | 35 | 7 | 95.12% |
| HIMS240726C00019000 | 2024-06-27 11:36AM EDT | 19.00 | 1.90 | 1.65 | 3.30 | 0.00 | - | 10 | 206 | 85.74% |
| HIMS240726C00019500 | 2024-06-28 3:03PM EDT | 19.50 | 2.05 | 2.00 | 3.00 | -0.05 | -2.38% | 89 | 92 | 99.61% |
| HIMS240726C00020000 | 2024-06-28 1:39PM EDT | 20.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 3 | 100 | 79.39% |
| HIMS240726C00020500 | 2024-06-28 9:39AM EDT | 20.50 | 1.70 | 0.90 | 2.20 | 0.00 | - | 13 | 35 | 77.15% |
| HIMS240726C00021000 | 2024-06-28 3:45PM EDT | 21.00 | 1.40 | 0.70 | 2.30 | -0.15 | -9.68% | 22 | 56 | 84.18% |
| HIMS240726C00021500 | 2024-06-28 12:38PM EDT | 21.50 | 1.25 | 1.15 | 2.10 | -0.05 | -3.85% | 19 | 37 | 98.44% |
| HIMS240726C00022000 | 2024-06-28 12:35PM EDT | 22.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 3 | 206 | 80.57% |
| HIMS240726C00022500 | 2024-06-28 2:01PM EDT | 22.50 | 1.00 | 0.85 | 0.95 | +0.22 | +28.21% | 64 | 417 | 79.10% |
| HIMS240726C00023000 | 2024-06-28 12:49PM EDT | 23.00 | 0.70 | 0.10 | 0.90 | -0.14 | -16.67% | 10 | 238 | 64.45% |
| HIMS240726C00023500 | 2024-06-28 9:47AM EDT | 23.50 | 0.70 | 0.65 | 0.80 | -0.05 | -6.67% | 2 | 77 | 82.52% |
| HIMS240726C00024000 | 2024-06-28 12:56PM EDT | 24.00 | 0.50 | 0.55 | 1.05 | -0.20 | -28.57% | 216 | 363 | 92.19% |
| HIMS240726C00024500 | 2024-06-28 9:58AM EDT | 24.50 | 0.55 | 0.45 | 1.40 | +0.10 | +22.22% | 200 | 254 | 104.40% |
| HIMS240726C00025000 | 2024-06-28 12:31PM EDT | 25.00 | 0.50 | 0.40 | 0.60 | -0.10 | -16.67% | 19 | 554 | 85.16% |
| HIMS240726C00025500 | 2024-06-27 3:50PM EDT | 25.50 | 0.50 | 0.00 | 1.00 | -0.02 | -3.85% | 1 | 31 | 89.84% |
| HIMS240726C00026000 | 2024-06-28 10:35AM EDT | 26.00 | 0.46 | 0.30 | 0.45 | +0.04 | +9.52% | 21 | 69 | 85.64% |
| HIMS240726C00026500 | 2024-06-27 9:44AM EDT | 26.50 | 0.55 | 0.25 | 1.15 | 0.00 | - | 2 | 5 | 111.33% |
| HIMS240726C00027500 | 2024-06-25 11:24AM EDT | 27.50 | 0.85 | 0.20 | 0.65 | 0.00 | - | 2 | 23 | 101.37% |
| HIMS240726C00028000 | 2024-06-28 12:33PM EDT | 28.00 | 0.25 | 0.15 | 0.35 | +0.02 | +8.70% | 1 | 37 | 90.63% |
| HIMS240726C00028500 | 2024-06-27 10:23AM EDT | 28.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 9 | 91.60% |
| HIMS240726C00029000 | 2024-06-26 3:43PM EDT | 29.00 | 0.18 | 0.10 | 0.30 | -0.18 | -50.00% | 1 | 6 | 92.19% |
| HIMS240726C00030000 | 2024-06-28 12:48PM EDT | 30.00 | 0.17 | 0.15 | 0.25 | +0.02 | +13.33% | 1 | 189 | 98.24% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240726P00016000 | 2024-06-28 1:44PM EDT | 16.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 9 | 312 | 79.10% |
| HIMS240726P00016500 | 2024-06-26 3:43PM EDT | 16.50 | 0.25 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 96.19% |
| HIMS240726P00017000 | 2024-06-28 9:58AM EDT | 17.00 | 0.65 | 0.20 | 0.60 | +0.04 | +6.56% | 5 | 69 | 73.63% |
| HIMS240726P00017500 | 2024-06-28 1:40PM EDT | 17.50 | 0.60 | 0.00 | 0.65 | -0.10 | -14.29% | 1 | 23 | 60.35% |
| HIMS240726P00018000 | 2024-06-28 3:28PM EDT | 18.00 | 0.78 | 0.65 | 0.80 | -0.14 | -15.22% | 21 | 77 | 76.76% |
| HIMS240726P00018500 | 2024-06-28 1:30PM EDT | 18.50 | 0.95 | 0.25 | 1.80 | -0.15 | -13.64% | 22 | 26 | 83.20% |
| HIMS240726P00019000 | 2024-06-28 3:24PM EDT | 19.00 | 1.13 | 0.45 | 1.25 | -0.14 | -11.02% | 19 | 200 | 64.26% |
| HIMS240726P00019500 | 2024-06-28 9:31AM EDT | 19.50 | 1.70 | 0.65 | 1.45 | +0.25 | +17.24% | 20 | 10 | 63.57% |
| HIMS240726P00020000 | 2024-06-28 12:57PM EDT | 20.00 | 1.90 | 1.50 | 1.65 | +0.14 | +7.95% | 28 | 223 | 76.66% |
| HIMS240726P00020500 | 2024-06-28 12:10PM EDT | 20.50 | 1.97 | 1.60 | 2.65 | -0.43 | -17.92% | 7 | 31 | 89.26% |
| HIMS240726P00021000 | 2024-06-28 11:45AM EDT | 21.00 | 2.23 | 1.50 | 3.10 | -0.62 | -21.75% | 41 | 72 | 83.79% |
| HIMS240726P00021500 | 2024-06-27 9:52AM EDT | 21.50 | 3.05 | 1.85 | 3.40 | 0.00 | - | 3 | 30 | 84.18% |
| HIMS240726P00022000 | 2024-06-28 12:01PM EDT | 22.00 | 2.84 | 2.15 | 3.60 | -0.65 | -18.62% | 1 | 513 | 80.18% |
| HIMS240726P00022500 | 2024-06-28 9:36AM EDT | 22.50 | 3.10 | 2.50 | 4.10 | +0.82 | +35.96% | 2 | 38 | 83.59% |
| HIMS240726P00023000 | 2024-06-27 9:44AM EDT | 23.00 | 3.38 | 2.95 | 3.70 | -0.32 | -8.65% | 1 | 37 | 65.33% |
| HIMS240726P00023500 | 2024-06-20 2:51PM EDT | 23.50 | 2.91 | 3.80 | 4.90 | 0.00 | - | 2 | 4 | 98.83% |
| HIMS240726P00024000 | 2024-06-25 2:35PM EDT | 24.00 | 2.43 | 3.80 | 5.30 | 0.00 | - | 3 | 29 | 88.96% |
| HIMS240726P00024500 | 2024-06-25 10:16AM EDT | 24.50 | 2.50 | 4.60 | 5.70 | 0.00 | - | 1 | 12 | 99.80% |
| HIMS240726P00025000 | 2024-06-25 1:09PM EDT | 25.00 | 3.21 | 4.80 | 6.10 | 0.00 | - | 1 | 32 | 93.75% |
| HIMS240726P00025500 | 2024-06-27 1:56PM EDT | 25.50 | 6.15 | 5.50 | 6.10 | 0.00 | - | 2 | 3 | 89.26% |
© 2024 Yahoo. Todos os direitos reservados.