La bourse est fermée

Hims & Hers Health, Inc. (HIMS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,19+0,17 (+0,85 %)
À la clôture : 04:00PM EDT
20,32 +0,13 (+0,64 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HIMS240705C000070002024-06-12 12:53PM EDT7.0017.5111.8014.500.00-20862.11%
HIMS240705C000080002024-06-28 3:08PM EDT8.0012.2311.4012.80-4.05-24.88%14583.59%
HIMS240705C000130002024-06-10 2:57PM EDT13.008.506.507.800.00-11322.66%
HIMS240705C000135002024-06-03 11:48AM EDT13.507.706.207.200.00-30125.00%
HIMS240705C000150002024-06-27 12:15PM EDT15.005.134.505.80+0.88+20.71%116244.34%
HIMS240705C000160002024-06-28 3:23PM EDT16.004.154.104.80-3.05-42.36%15152.73%
HIMS240705C000165002024-06-28 10:30AM EDT16.503.703.204.30+0.70+23.33%35493.36%
HIMS240705C000170002024-06-28 1:56PM EDT17.003.302.753.90+0.50+17.86%718100.78%
HIMS240705C000175002024-06-28 12:33PM EDT17.502.452.103.40+0.54+28.27%8571.09%
HIMS240705C000180002024-06-28 3:02PM EDT18.002.212.052.95-0.02-0.90%5586101.17%
HIMS240705C000185002024-06-28 11:09AM EDT18.501.651.802.55+0.05+3.12%2025106.45%
HIMS240705C000190002024-06-28 3:33PM EDT19.001.451.402.00-0.10-6.45%12711391.80%
HIMS240705C000195002024-06-28 3:52PM EDT19.501.051.051.15-0.25-19.23%24039064.06%
HIMS240705C000200002024-06-28 3:44PM EDT20.000.800.750.85-0.20-20.00%34861963.09%
HIMS240705C000205002024-06-28 3:53PM EDT20.500.590.050.70-0.21-26.25%30134875.29%
HIMS240705C000210002024-06-28 3:58PM EDT21.000.420.350.50-0.18-30.00%1,13540466.99%
HIMS240705C000215002024-06-28 3:56PM EDT21.500.280.250.30-0.17-37.78%39629765.63%
HIMS240705C000220002024-06-28 3:56PM EDT22.000.180.150.25-0.17-48.57%17984868.75%
HIMS240705C000225002024-06-28 3:04PM EDT22.500.150.100.15-0.15-50.00%54148967.97%
HIMS240705C000230002024-06-28 3:40PM EDT23.000.100.100.20-0.15-60.00%8665481.64%
HIMS240705C000235002024-06-28 2:40PM EDT23.500.070.050.20-0.11-61.11%221,07885.94%
HIMS240705C000240002024-06-28 10:46AM EDT24.000.100.050.60-0.05-33.33%9364125.98%
HIMS240705C000245002024-06-28 11:02AM EDT24.500.080.050.15-0.04-33.33%3317196.88%
HIMS240705C000250002024-06-28 3:19PM EDT25.000.050.050.10-0.05-50.00%441,17298.05%
HIMS240705C000255002024-06-28 9:30AM EDT25.500.050.000.10-0.04-44.44%116296.88%
HIMS240705C000260002024-06-28 1:55PM EDT26.000.200.000.15+0.14+233.33%11237111.72%
HIMS240705C000265002024-06-27 12:15PM EDT26.500.050.000.600.00-161164.84%
HIMS240705C000270002024-06-28 10:27AM EDT27.000.050.000.100.00-8168114.84%
HIMS240705C000275002024-06-27 12:15PM EDT27.500.050.000.050.00-34217107.81%
HIMS240705C000280002024-06-27 11:10AM EDT28.000.020.000.050.00-1345113.28%
HIMS240705C000285002024-06-27 9:50AM EDT28.500.050.000.550.00-6139189.06%
HIMS240705C000290002024-06-27 9:36AM EDT29.000.050.000.050.00-689123.44%
HIMS240705C000300002024-06-27 9:36AM EDT30.000.050.000.050.00-10338132.81%
Options de ventepour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HIMS240705P000120002024-06-28 9:30AM EDT12.000.050.000.050.00-2001178.13%
HIMS240705P000125002024-06-21 9:30AM EDT12.500.050.000.050.00-20058165.63%
HIMS240705P000130002024-06-21 10:13AM EDT13.000.050.000.550.00-630251.56%
HIMS240705P000135002024-06-21 2:22PM EDT13.500.050.000.150.00-728172.66%
HIMS240705P000140002024-06-21 3:14PM EDT14.000.050.000.550.00-210217.97%
HIMS240705P000145002024-06-24 9:31AM EDT14.500.050.000.550.00-26201.95%
HIMS240705P000150002024-06-27 11:57AM EDT15.000.040.000.050.00-2139109.38%
HIMS240705P000155002024-06-27 12:06PM EDT15.500.070.000.050.00-587398.44%
HIMS240705P000160002024-06-28 9:38AM EDT16.000.090.000.05-0.01-10.00%5115389.06%
HIMS240705P000165002024-06-27 2:19PM EDT16.500.080.000.250.00-4878111.33%
HIMS240705P000170002024-06-28 3:53PM EDT17.000.080.000.10-0.08-50.00%4923078.91%
HIMS240705P000175002024-06-28 2:54PM EDT17.500.080.050.10-0.08-50.00%749175.00%
HIMS240705P000180002024-06-28 2:56PM EDT18.000.100.100.15-0.10-50.00%18923073.44%
HIMS240705P000185002024-06-28 3:36PM EDT18.500.200.150.20-0.15-42.86%13421868.36%
HIMS240705P000190002024-06-28 3:55PM EDT19.000.290.250.35-0.23-44.23%22940569.34%
HIMS240705P000195002024-06-28 3:56PM EDT19.500.450.400.45-0.30-40.00%13421465.43%
HIMS240705P000200002024-06-28 3:49PM EDT20.000.650.600.70-0.27-29.35%33839566.80%
HIMS240705P000205002024-06-28 3:26PM EDT20.501.000.350.95-0.20-16.67%5210469.92%
HIMS240705P000210002024-06-28 3:57PM EDT21.001.261.201.30-0.33-20.75%10464468.56%
HIMS240705P000215002024-06-28 3:42PM EDT21.501.771.551.75-0.18-9.23%1625072.66%
HIMS240705P000220002024-06-28 3:57PM EDT22.002.091.952.10-0.24-10.30%21119370.70%
HIMS240705P000225002024-06-28 2:02PM EDT22.502.452.403.20-0.25-9.26%491,070113.87%
HIMS240705P000230002024-06-28 1:49PM EDT23.002.932.853.10-0.26-8.15%1012883.98%
HIMS240705P000235002024-06-28 2:02PM EDT23.503.402.754.10-0.30-8.11%118184.38%
HIMS240705P000240002024-06-28 12:13PM EDT24.004.053.204.60-0.10-2.41%611887.11%
HIMS240705P000245002024-06-20 2:39PM EDT24.502.863.904.500.00--1114.45%
HIMS240705P000250002024-06-27 2:39PM EDT25.005.154.405.500.00-641113.28%
HIMS240705P000255002024-06-24 10:06AM EDT25.503.604.906.000.00-237120.70%
HIMS240705P000260002024-06-25 2:15PM EDT26.003.025.406.500.00-4116128.13%
HIMS240705P000265002024-06-20 1:25PM EDT26.503.905.907.000.00--1135.16%
HIMS240705P000275002024-06-21 10:07AM EDT27.505.706.908.000.00-44148.44%
HIMS240705P000300002024-06-25 2:15PM EDT30.006.779.4010.500.00-40178.52%