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
61.546,91 +666,65 (+1,10%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240802C00017000 | 2024-06-20 9:54AM EDT | 17.00 | 7.60 | 3.10 | 4.80 | 0.00 | - | - | 2 | 86.82% |
| HIMS240802C00017500 | 2024-06-26 11:18AM EDT | 17.50 | 4.90 | 3.40 | 3.70 | 0.00 | - | 3 | 11 | 83.69% |
| HIMS240802C00018500 | 2024-06-27 10:48AM EDT | 18.50 | 2.19 | 2.55 | 3.10 | 0.00 | - | 1 | 2 | 79.20% |
| HIMS240802C00020000 | 2024-06-28 3:29PM EDT | 20.00 | 2.07 | 1.85 | 2.25 | -0.11 | -5.05% | 49 | 156 | 80.03% |
| HIMS240802C00020500 | 2024-06-28 11:40AM EDT | 20.50 | 1.90 | 1.35 | 2.20 | -0.08 | -4.04% | 3 | 27 | 77.93% |
| HIMS240802C00021000 | 2024-06-28 3:24PM EDT | 21.00 | 1.70 | 1.00 | 2.10 | -0.03 | -1.73% | 4 | 23 | 77.05% |
| HIMS240802C00021500 | 2024-06-28 3:33PM EDT | 21.50 | 1.45 | 1.15 | 1.60 | -0.10 | -6.45% | 9 | 18 | 77.44% |
| HIMS240802C00022000 | 2024-06-28 3:02PM EDT | 22.00 | 1.35 | 0.55 | 1.90 | -0.02 | -1.46% | 2 | 1,580 | 78.13% |
| HIMS240802C00022500 | 2024-06-28 3:48PM EDT | 22.50 | 1.25 | 0.85 | 1.60 | -0.67 | -34.90% | 4 | 53 | 84.57% |
| HIMS240802C00023000 | 2024-06-28 3:38PM EDT | 23.00 | 1.06 | 1.00 | 1.10 | +0.36 | +51.43% | 12 | 293 | 82.91% |
| HIMS240802C00023500 | 2024-06-28 11:17AM EDT | 23.50 | 0.92 | 0.30 | 1.05 | +0.01 | +1.10% | 62 | 77 | 71.19% |
| HIMS240802C00024000 | 2024-06-27 1:00PM EDT | 24.00 | 0.90 | 0.15 | 1.75 | 0.00 | - | 25 | 181 | 89.21% |
| HIMS240802C00024500 | 2024-06-27 3:33PM EDT | 24.50 | 0.83 | 0.20 | 1.65 | 0.00 | - | 10 | 59 | 92.97% |
| HIMS240802C00025000 | 2024-06-28 3:24PM EDT | 25.00 | 0.70 | 0.05 | 1.15 | -0.01 | -1.41% | 2 | 184 | 81.45% |
| HIMS240802C00025500 | 2024-06-26 10:01AM EDT | 25.50 | 1.45 | 0.05 | 1.50 | 0.00 | - | 2 | 79 | 94.82% |
| HIMS240802C00026000 | 2024-06-28 12:50PM EDT | 26.00 | 0.50 | 0.45 | 0.70 | +0.11 | +28.21% | 1 | 45 | 88.28% |
| HIMS240802C00026500 | 2024-06-28 12:49PM EDT | 26.50 | 0.41 | 0.00 | 1.35 | -0.04 | -8.89% | 2 | 25 | 97.85% |
| HIMS240802C00027000 | 2024-06-27 3:10PM EDT | 27.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 21 | 25 | 100.29% |
| HIMS240802C00027500 | 2024-06-28 9:58AM EDT | 27.50 | 0.45 | 0.00 | 1.25 | -0.25 | -35.71% | 2 | 15 | 102.54% |
| HIMS240802C00028000 | 2024-06-28 12:50PM EDT | 28.00 | 0.33 | 0.25 | 0.60 | -0.37 | -52.86% | 1 | 38 | 93.75% |
| HIMS240802C00028500 | 2024-06-28 9:48AM EDT | 28.50 | 0.35 | 0.20 | 1.15 | +0.09 | +34.62% | 1 | 14 | 112.50% |
| HIMS240802C00029000 | 2024-06-28 9:30AM EDT | 29.00 | 0.40 | 0.20 | 0.40 | +0.15 | +60.00% | 1 | 11 | 90.82% |
| HIMS240802C00030000 | 2024-06-28 10:50AM EDT | 30.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 13 | 105 | 90.04% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240802P00014000 | 2024-06-27 11:21AM EDT | 14.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 13 | 14 | 87.50% |
| HIMS240802P00015000 | 2024-06-27 10:50AM EDT | 15.00 | 0.40 | 0.15 | 1.10 | 0.00 | - | 7 | 9 | 111.91% |
| HIMS240802P00017000 | 2024-06-28 2:34PM EDT | 17.00 | 0.66 | 0.00 | 0.85 | -0.11 | -14.29% | 19 | 21 | 67.19% |
| HIMS240802P00017500 | 2024-06-27 1:09PM EDT | 17.50 | 1.00 | 0.05 | 1.55 | 0.00 | - | 12 | 27 | 80.57% |
| HIMS240802P00018000 | 2024-06-28 9:56AM EDT | 18.00 | 1.21 | 0.20 | 1.50 | +0.03 | +2.54% | 12 | 70 | 74.61% |
| HIMS240802P00018500 | 2024-06-27 3:44PM EDT | 18.50 | 1.29 | 0.40 | 2.05 | 0.00 | - | 27 | 15 | 83.30% |
| HIMS240802P00019000 | 2024-06-28 11:38AM EDT | 19.00 | 1.44 | 0.60 | 1.50 | -0.08 | -5.26% | 312 | 31 | 66.11% |
| HIMS240802P00019500 | 2024-06-28 11:20AM EDT | 19.50 | 1.73 | 0.85 | 2.55 | -0.22 | -11.28% | 5 | 22 | 84.08% |
| HIMS240802P00020000 | 2024-06-28 3:48PM EDT | 20.00 | 1.90 | 1.10 | 2.80 | -0.35 | -15.56% | 25 | 34 | 83.79% |
| HIMS240802P00020500 | 2024-06-28 9:33AM EDT | 20.50 | 2.26 | 2.00 | 3.10 | -0.08 | -3.42% | 3 | 45 | 96.88% |
| HIMS240802P00021000 | 2024-06-27 12:45PM EDT | 21.00 | 2.86 | 2.00 | 2.75 | 0.00 | - | 11 | 22 | 77.69% |
| HIMS240802P00021500 | 2024-06-26 12:35PM EDT | 21.50 | 2.04 | 2.00 | 3.70 | 0.00 | - | 1 | 4 | 84.23% |
| HIMS240802P00022000 | 2024-06-28 3:46PM EDT | 22.00 | 3.30 | 2.85 | 4.00 | -0.38 | -10.33% | 1 | 16 | 94.34% |
| HIMS240802P00023500 | 2024-06-27 10:53AM EDT | 23.50 | 5.30 | 3.40 | 5.00 | 0.00 | - | 5 | 5 | 81.25% |
| HIMS240802P00024000 | 2024-06-20 9:32AM EDT | 24.00 | 2.50 | 4.40 | 5.50 | 0.00 | - | 22 | 24 | 97.85% |
| HIMS240802P00024500 | 2024-06-18 10:31AM EDT | 24.50 | 2.29 | 4.80 | 5.90 | 0.00 | - | 1 | 12 | 98.34% |
| HIMS240802P00025000 | 2024-06-27 10:27AM EDT | 25.00 | 5.77 | 5.20 | 6.30 | 0.00 | - | 1 | 11 | 98.44% |
| HIMS240802P00025500 | 2024-06-18 10:31AM EDT | 25.50 | 2.79 | 5.00 | 6.70 | 0.00 | - | - | 1 | 82.32% |
| HIMS240802P00026500 | 2024-06-18 12:14PM EDT | 26.50 | 3.36 | 6.50 | 7.60 | 0.00 | - | - | 5 | 101.27% |
© 2024 Yahoo. Todos os direitos reservados.