Mercado abrirá em 57 mins
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
81,05 +0,32 (+0,40%) OURO
2.339,70 +8,50 (+0,36%) Bitcoin USD
61.230,04 -3.079,46 (-4,79%)
Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250117C00001000 | 2024-06-12 2:16PM EDT | 1.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| HIMS250117C00002000 | 2024-06-14 2:55PM EDT | 2.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HIMS250117C00003000 | 2024-05-10 9:49AM EDT | 3.00 | 9.84 | 17.80 | 18.10 | 0.00 | - | 2 | 796 | 0.00% |
| HIMS250117C00004000 | 2024-06-21 11:53AM EDT | 4.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| HIMS250117C00005000 | 2024-06-18 12:18PM EDT | 5.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 843 | 0.00% |
| HIMS250117C00007000 | 2024-06-21 1:27PM EDT | 7.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1,314 | 0.00% |
| HIMS250117C00010000 | 2024-06-21 10:47AM EDT | 10.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 8 | 5,236 | 0.00% |
| HIMS250117C00011000 | 2024-06-21 12:46PM EDT | 11.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 0.00% |
| HIMS250117C00012000 | 2024-06-21 3:32PM EDT | 12.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 38 | 1,566 | 0.00% |
| HIMS250117C00013000 | 2024-06-20 12:50PM EDT | 13.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| HIMS250117C00014000 | 2024-06-21 2:23PM EDT | 14.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| HIMS250117C00015000 | 2024-06-21 2:07PM EDT | 15.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 131 | 4,595 | 0.00% |
| HIMS250117C00016000 | 2024-06-20 1:11PM EDT | 16.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 12 | 61 | 0.00% |
| HIMS250117C00017000 | 2024-06-21 1:35PM EDT | 17.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 1,475 | 0.00% |
| HIMS250117C00018000 | 2024-06-21 2:15PM EDT | 18.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 0.00% |
| HIMS250117C00019000 | 2024-06-20 12:28PM EDT | 19.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| HIMS250117C00020000 | 2024-06-21 3:39PM EDT | 20.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 35 | 12,055 | 0.00% |
| HIMS250117C00021000 | 2024-06-21 12:57PM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 54 | 175 | 0.00% |
| HIMS250117C00022000 | 2024-06-21 2:02PM EDT | 22.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 19 | 2,014 | 0.00% |
| HIMS250117C00023000 | 2024-06-21 3:40PM EDT | 23.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 96 | 854 | 1.56% |
| HIMS250117C00024000 | 2024-06-21 3:52PM EDT | 24.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 506 | 3.13% |
| HIMS250117C00025000 | 2024-06-21 3:52PM EDT | 25.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 96 | 6,482 | 3.13% |
| HIMS250117C00026000 | 2024-06-21 3:36PM EDT | 26.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 59 | 357 | 6.25% |
| HIMS250117C00027000 | 2024-06-21 9:41AM EDT | 27.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 718 | 6.25% |
| HIMS250117C00028000 | 2024-06-20 3:12PM EDT | 28.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 622 | 6.25% |
| HIMS250117C00029000 | 2024-06-21 9:48AM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 6.25% |
| HIMS250117C00030000 | 2024-06-21 3:54PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 586 | 2,206 | 12.50% |
| HIMS250117C00031000 | 2024-06-20 9:30AM EDT | 31.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 80 | 515 | 12.50% |
| HIMS250117C00032000 | 2024-06-21 9:31AM EDT | 32.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 12.50% |
| HIMS250117C00033000 | 2024-06-21 11:09AM EDT | 33.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 498 | 12.50% |
| HIMS250117C00034000 | 2024-06-20 9:35AM EDT | 34.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| HIMS250117C00035000 | 2024-06-21 3:21PM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 138 | 2,550 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250117P00001000 | 2024-05-06 9:31AM EDT | 1.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 256.25% |
| HIMS250117P00002000 | 2023-11-03 3:27PM EDT | 2.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 175.00% |
| HIMS250117P00003000 | 2023-12-01 12:40PM EDT | 3.00 | 0.01 | 0.05 | 0.30 | 0.00 | - | 3 | 18 | 159.77% |
| HIMS250117P00004000 | 2024-06-03 12:56PM EDT | 4.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 50.00% |
| HIMS250117P00005000 | 2024-06-20 3:14PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 773 | 50.00% |
| HIMS250117P00007000 | 2024-06-17 3:49PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 25.00% |
| HIMS250117P00010000 | 2024-06-21 9:54AM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 1,655 | 25.00% |
| HIMS250117P00011000 | 2024-06-12 11:49AM EDT | 11.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| HIMS250117P00012000 | 2024-06-21 1:52PM EDT | 12.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 174 | 2,433 | 25.00% |
| HIMS250117P00013000 | 2024-06-20 10:18AM EDT | 13.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HIMS250117P00014000 | 2024-06-21 9:51AM EDT | 14.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| HIMS250117P00015000 | 2024-06-21 1:08PM EDT | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 12.50% |
| HIMS250117P00016000 | 2024-06-20 3:21PM EDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 12.50% |
| HIMS250117P00017000 | 2024-06-21 10:18AM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 896 | 6.25% |
| HIMS250117P00018000 | 2024-06-21 11:06AM EDT | 18.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 6.25% |
| HIMS250117P00019000 | 2024-06-18 12:59PM EDT | 19.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 31 | 54 | 6.25% |
| HIMS250117P00020000 | 2024-06-21 9:51AM EDT | 20.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 3.13% |
| HIMS250117P00021000 | 2024-06-20 3:35PM EDT | 21.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 1.56% |
| HIMS250117P00022000 | 2024-06-21 9:36AM EDT | 22.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.39% |
| HIMS250117P00023000 | 2024-06-17 10:17AM EDT | 23.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HIMS250117P00024000 | 2024-06-18 10:34AM EDT | 24.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| HIMS250117P00025000 | 2024-06-18 11:44AM EDT | 25.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| HIMS250117P00026000 | 2024-06-17 10:26AM EDT | 26.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HIMS250117P00027000 | 2024-06-21 1:39PM EDT | 27.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| HIMS250117P00028000 | 2024-06-21 1:39PM EDT | 28.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 193 | 0.00% |
| HIMS250117P00030000 | 2024-06-20 10:06AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| HIMS250117P00033000 | 2024-06-20 12:25PM EDT | 33.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| HIMS250117P00034000 | 2024-06-18 1:22PM EDT | 34.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 84 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.