La bourse est fermée
Dow Jones
38 793,24 +204,08 (+0,53 %) Nasdaq
17 912,51 +223,62 (+1,26 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0735 +0,0026 (+0,25 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 251,08 +210,85 (+0,34 %)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:14PM EDT. Marché ouvert.
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705C00007000 | 2024-06-12 12:53PM EDT | 7.00 | 17.51 | 16.10 | 18.40 | 0.00 | - | 2 | 0 | 498.05% |
| HIMS240705C00008000 | 2024-06-12 12:36PM EDT | 8.00 | 16.28 | 16.30 | 16.90 | 0.00 | - | 1 | 4 | 270.31% |
| HIMS240705C00013000 | 2024-06-10 2:57PM EDT | 13.00 | 8.50 | 11.40 | 11.70 | 0.00 | - | 1 | 1 | 146.09% |
| HIMS240705C00013500 | 2024-06-03 11:48AM EDT | 13.50 | 7.70 | 10.90 | 11.30 | 0.00 | - | 3 | 0 | 153.52% |
| HIMS240705C00015000 | 2024-06-17 11:27AM EDT | 15.00 | 9.00 | 9.30 | 9.70 | +3.50 | +63.64% | 50 | 53 | 93.75% |
| HIMS240705C00016000 | 2024-06-11 10:09AM EDT | 16.00 | 5.67 | 8.40 | 8.80 | 0.00 | - | 1 | 3 | 115.23% |
| HIMS240705C00016500 | 2024-06-14 1:33PM EDT | 16.50 | 7.70 | 7.80 | 8.20 | 0.00 | - | 6 | 54 | 76.56% |
| HIMS240705C00017000 | 2024-06-07 12:04PM EDT | 17.00 | 4.20 | 7.30 | 8.10 | 0.00 | - | 1 | 13 | 117.19% |
| HIMS240705C00017500 | 2024-05-31 1:54PM EDT | 17.50 | 2.86 | 6.80 | 7.30 | 0.00 | - | 1 | 4 | 84.38% |
| HIMS240705C00018000 | 2024-06-13 2:19PM EDT | 18.00 | 6.47 | 6.50 | 6.80 | 0.00 | - | 1 | 8 | 95.70% |
| HIMS240705C00018500 | 2024-06-11 12:33PM EDT | 18.50 | 3.70 | 6.00 | 6.30 | 0.00 | - | 1 | 14 | 89.06% |
| HIMS240705C00019000 | 2024-06-17 12:39PM EDT | 19.00 | 5.50 | 5.60 | 5.80 | +0.42 | +8.27% | 7 | 36 | 88.28% |
| HIMS240705C00019500 | 2024-06-17 12:12PM EDT | 19.50 | 4.60 | 5.10 | 5.30 | -0.40 | -8.00% | 3 | 68 | 81.45% |
| HIMS240705C00020000 | 2024-06-17 11:52AM EDT | 20.00 | 3.90 | 4.60 | 4.90 | -0.20 | -4.88% | 60 | 112 | 79.30% |
| HIMS240705C00020500 | 2024-06-17 10:01AM EDT | 20.50 | 4.80 | 4.10 | 4.40 | +1.20 | +33.33% | 5 | 139 | 72.27% |
| HIMS240705C00021000 | 2024-06-17 1:40PM EDT | 21.00 | 3.90 | 3.70 | 4.00 | +0.70 | +21.88% | 4 | 123 | 73.05% |
| HIMS240705C00021500 | 2024-06-17 11:43AM EDT | 21.50 | 3.01 | 3.40 | 3.50 | -0.29 | -8.79% | 30 | 75 | 72.36% |
| HIMS240705C00022000 | 2024-06-17 1:48PM EDT | 22.00 | 3.18 | 3.00 | 3.30 | +0.64 | +25.20% | 130 | 321 | 76.37% |
| HIMS240705C00023000 | 2024-06-17 12:06PM EDT | 23.00 | 1.85 | 2.40 | 2.55 | -0.09 | -4.64% | 15 | 115 | 75.39% |
| HIMS240705C00024000 | 2024-06-17 2:31PM EDT | 24.00 | 2.05 | 1.80 | 1.90 | +0.50 | +32.26% | 121 | 359 | 72.36% |
| HIMS240705C00025000 | 2024-06-17 2:44PM EDT | 25.00 | 1.42 | 1.35 | 1.50 | +0.27 | +23.48% | 1,096 | 711 | 74.22% |
| HIMS240705C00026000 | 2024-06-17 2:55PM EDT | 26.00 | 1.15 | 1.10 | 1.20 | +0.35 | +43.75% | 60 | 147 | 78.81% |
| HIMS240705C00027000 | 2024-06-17 1:47PM EDT | 27.00 | 0.90 | 0.85 | 0.90 | +0.30 | +50.00% | 45 | 58 | 79.98% |
| HIMS240705C00027500 | 2024-06-17 2:48PM EDT | 27.50 | 0.72 | 0.65 | 0.80 | +0.17 | +30.91% | 19 | 18 | 78.61% |
| HIMS240705C00028000 | 2024-06-17 10:51AM EDT | 28.00 | 0.65 | 0.65 | 0.70 | +0.14 | +27.45% | 7 | 4 | 81.84% |
| HIMS240705C00028500 | 2024-06-14 11:46AM EDT | 28.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 17 | 18 | 83.11% |
| HIMS240705C00030000 | 2024-06-17 2:12PM EDT | 30.00 | 0.44 | 0.35 | 0.45 | +0.18 | +69.23% | 119 | 198 | 85.16% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705P00014000 | 2024-05-28 10:06AM EDT | 14.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 194.53% |
| HIMS240705P00014500 | 2024-06-12 1:10PM EDT | 14.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 184.57% |
| HIMS240705P00015000 | 2024-06-17 11:05AM EDT | 15.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 6 | 11 | 132.03% |
| HIMS240705P00015500 | 2024-06-03 9:37AM EDT | 15.50 | 0.17 | 0.05 | 0.60 | 0.00 | - | 10 | 10 | 156.25% |
| HIMS240705P00016000 | 2024-06-12 2:33PM EDT | 16.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 30 | 117.19% |
| HIMS240705P00016500 | 2024-06-13 3:09PM EDT | 16.50 | 0.08 | 0.05 | 0.75 | 0.00 | - | 20 | 26 | 147.85% |
| HIMS240705P00017000 | 2024-06-12 2:54PM EDT | 17.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 29 | 115.23% |
| HIMS240705P00017500 | 2024-06-06 10:43AM EDT | 17.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 130.86% |
| HIMS240705P00018000 | 2024-06-17 11:02AM EDT | 18.00 | 0.10 | 0.05 | 0.50 | -0.05 | -33.33% | 4 | 15 | 109.57% |
| HIMS240705P00018500 | 2024-06-17 12:50PM EDT | 18.50 | 0.10 | 0.05 | 0.35 | -0.24 | -70.59% | 4 | 244 | 93.55% |
| HIMS240705P00019000 | 2024-06-14 9:30AM EDT | 19.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 126 | 80.47% |
| HIMS240705P00019500 | 2024-06-17 9:30AM EDT | 19.50 | 0.42 | 0.10 | 0.20 | +0.22 | +110.00% | 2 | 104 | 73.83% |
| HIMS240705P00020000 | 2024-06-17 11:02AM EDT | 20.00 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 134 | 43 | 75.59% |
| HIMS240705P00020500 | 2024-06-17 9:56AM EDT | 20.50 | 0.25 | 0.20 | 0.35 | -0.07 | -21.87% | 2 | 77 | 73.24% |
| HIMS240705P00021000 | 2024-06-17 11:19AM EDT | 21.00 | 0.44 | 0.30 | 0.40 | -0.01 | -2.22% | 7 | 160 | 71.97% |
| HIMS240705P00021500 | 2024-06-17 2:57PM EDT | 21.50 | 0.50 | 0.40 | 0.50 | -0.10 | -18.87% | 39 | 126 | 71.39% |
| HIMS240705P00022000 | 2024-06-17 1:13PM EDT | 22.00 | 0.62 | 0.55 | 0.60 | -0.03 | -4.62% | 43 | 68 | 71.09% |
| HIMS240705P00023000 | 2024-06-14 3:34PM EDT | 23.00 | 0.85 | 0.85 | 0.95 | -0.29 | -25.44% | 1 | 68 | 70.90% |
| HIMS240705P00024000 | 2024-06-17 2:25PM EDT | 24.00 | 1.25 | 1.30 | 1.45 | -0.39 | -23.78% | 23 | 218 | 72.85% |
| HIMS240705P00025000 | 2024-06-17 11:11AM EDT | 25.00 | 1.96 | 1.85 | 1.95 | -0.54 | -21.60% | 96 | 2 | 72.46% |
| HIMS240705P00026000 | 2024-06-13 11:46AM EDT | 26.00 | 3.00 | 2.50 | 2.60 | 0.00 | - | 1 | 0 | 73.44% |
