Mercado fechará em 6 h 29 min
BOVESPA
122.053,86 +712,73 (+0,59%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,31 -0,42 (-0,52%) OURO
2.339,10 +7,90 (+0,34%) Bitcoin USD
61.187,72 -3.063,56 (-4,77%)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:31AM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS241115C00005000 | 2024-06-21 10:09AM EDT | 5.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| HIMS241115C00006000 | 2024-06-21 11:35AM EDT | 6.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| HIMS241115C00007000 | 2024-06-17 9:59AM EDT | 7.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| HIMS241115C00008000 | 2024-06-05 9:57AM EDT | 8.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| HIMS241115C00009000 | 2024-06-07 12:06PM EDT | 9.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| HIMS241115C00010000 | 2024-06-21 9:54AM EDT | 10.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 257 | 0.00% |
| HIMS241115C00011000 | 2024-06-21 9:52AM EDT | 11.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 10 | 314 | 0.00% |
| HIMS241115C00012000 | 2024-06-21 3:28PM EDT | 12.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 0.00% |
| HIMS241115C00013000 | 2024-06-21 3:16PM EDT | 13.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| HIMS241115C00014000 | 2024-06-14 1:15PM EDT | 14.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| HIMS241115C00015000 | 2024-06-21 3:38PM EDT | 15.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 14 | 1,006 | 0.00% |
| HIMS241115C00016000 | 2024-06-21 3:51PM EDT | 16.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 819 | 0.00% |
| HIMS241115C00017000 | 2024-06-21 10:41AM EDT | 17.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 484 | 0.00% |
| HIMS241115C00018000 | 2024-06-21 12:42PM EDT | 18.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 876 | 0.00% |
| HIMS241115C00019000 | 2024-06-21 10:28AM EDT | 19.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 0.00% |
| HIMS241115C00020000 | 2024-06-21 1:34PM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 717 | 0.00% |
| HIMS241115C00021000 | 2024-06-21 3:30PM EDT | 21.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 365 | 0.00% |
| HIMS241115C00022000 | 2024-06-21 3:13PM EDT | 22.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 13 | 1,850 | 0.05% |
| HIMS241115C00023000 | 2024-06-21 3:45PM EDT | 23.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 640 | 1.56% |
| HIMS241115C00024000 | 2024-06-21 1:30PM EDT | 24.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 213 | 3.13% |
| HIMS241115C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 222 | 1,429 | 6.25% |
| HIMS241115C00026000 | 2024-06-21 12:44PM EDT | 26.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 261 | 6.25% |
| HIMS241115C00027000 | 2024-06-21 12:41PM EDT | 27.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 402 | 6.25% |
| HIMS241115C00028000 | 2024-06-21 12:45PM EDT | 28.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 107 | 1,110 | 12.50% |
| HIMS241115C00029000 | 2024-06-21 12:20PM EDT | 29.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 43 | 352 | 12.50% |
| HIMS241115C00030000 | 2024-06-21 3:05PM EDT | 30.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 185 | 532 | 12.50% |
| HIMS241115C00031000 | 2024-06-21 12:23PM EDT | 31.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 147 | 169 | 12.50% |
| HIMS241115C00032000 | 2024-06-21 12:02PM EDT | 32.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 12.50% |
| HIMS241115C00033000 | 2024-06-21 11:30AM EDT | 33.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 139 | 12.50% |
| HIMS241115C00034000 | 2024-06-21 3:16PM EDT | 34.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| HIMS241115C00035000 | 2024-06-21 3:56PM EDT | 35.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 13 | 843 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS241115P00005000 | 2024-05-29 10:36AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| HIMS241115P00006000 | 2024-06-20 3:09PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| HIMS241115P00007000 | 2024-05-20 12:43PM EDT | 7.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 38 | 116 | 113.87% |
| HIMS241115P00008000 | 2024-05-24 11:56AM EDT | 8.00 | 0.19 | 0.10 | 0.75 | 0.00 | - | 1 | 87 | 121.88% |
| HIMS241115P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| HIMS241115P00010000 | 2024-06-20 10:52AM EDT | 10.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 484 | 25.00% |
| HIMS241115P00011000 | 2024-06-21 3:50PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| HIMS241115P00012000 | 2024-06-21 3:46PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 25.00% |
| HIMS241115P00013000 | 2024-06-21 10:39AM EDT | 13.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| HIMS241115P00014000 | 2024-06-21 3:31PM EDT | 14.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 12.50% |
| HIMS241115P00015000 | 2024-06-21 9:51AM EDT | 15.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 12.50% |
| HIMS241115P00016000 | 2024-06-21 10:05AM EDT | 16.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| HIMS241115P00017000 | 2024-06-20 10:11AM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 12.50% |
| HIMS241115P00018000 | 2024-06-21 3:31PM EDT | 18.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 27 | 562 | 6.25% |
| HIMS241115P00019000 | 2024-06-21 12:21PM EDT | 19.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| HIMS241115P00020000 | 2024-06-21 9:58AM EDT | 20.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 3.13% |
| HIMS241115P00021000 | 2024-06-21 1:42PM EDT | 21.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 27 | 2,902 | 1.56% |
| HIMS241115P00022000 | 2024-06-21 10:04AM EDT | 22.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| HIMS241115P00023000 | 2024-06-21 11:16AM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| HIMS241115P00024000 | 2024-06-21 11:56AM EDT | 24.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HIMS241115P00025000 | 2024-06-21 12:17PM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| HIMS241115P00026000 | 2024-06-21 2:31PM EDT | 26.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 31 | 83 | 0.00% |
| HIMS241115P00027000 | 2024-06-21 12:38PM EDT | 27.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| HIMS241115P00028000 | 2024-06-21 12:22PM EDT | 28.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| HIMS241115P00029000 | 2024-06-05 1:41PM EDT | 29.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HIMS241115P00030000 | 2024-06-20 9:32AM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| HIMS241115P00031000 | 2024-06-21 12:01PM EDT | 31.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 104 | 104 | 0.00% |
| HIMS241115P00034000 | 2024-06-17 1:48PM EDT | 34.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| HIMS241115P00035000 | 2024-06-18 12:19PM EDT | 35.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.