La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 636,10 -722,12 (-1,26 %)
Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240719C00002000 | 2024-02-27 4:14PM EDT | 2.00 | 10.60 | 13.30 | 14.90 | 0.00 | - | 2 | 2 | 0.00% |
| HIMS240719C00003000 | 2024-02-02 11:06AM EDT | 3.00 | 5.90 | 9.80 | 11.40 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719C00004000 | 2024-04-02 10:01AM EDT | 4.00 | 11.32 | 6.20 | 8.10 | 0.00 | - | 45 | 34 | 0.00% |
| HIMS240719C00005000 | 2024-03-22 2:05PM EDT | 5.00 | 11.43 | 5.40 | 8.60 | 0.00 | - | 1 | 30 | 0.00% |
| HIMS240719C00006000 | 2024-06-27 9:55AM EDT | 6.00 | 13.60 | 13.70 | 14.80 | 0.00 | - | 1 | 29 | 256.25% |
| HIMS240719C00007000 | 2024-05-31 1:02PM EDT | 7.00 | 12.27 | 12.70 | 13.80 | 0.00 | - | 3 | 271 | 225.78% |
| HIMS240719C00008000 | 2024-06-12 11:36AM EDT | 8.00 | 16.00 | 11.70 | 12.80 | 0.00 | - | 2 | 51 | 199.22% |
| HIMS240719C00009000 | 2024-06-25 3:24PM EDT | 9.00 | 14.30 | 10.70 | 11.80 | 0.00 | - | 5 | 254 | 176.56% |
| HIMS240719C00010000 | 2024-06-18 3:55PM EDT | 10.00 | 15.09 | 9.70 | 10.80 | 0.00 | - | 5 | 812 | 155.47% |
| HIMS240719C00011000 | 2024-06-11 10:02AM EDT | 11.00 | 10.50 | 8.70 | 9.80 | 0.00 | - | 1 | 554 | 136.72% |
| HIMS240719C00012000 | 2024-06-28 3:08PM EDT | 12.00 | 8.20 | 7.70 | 8.80 | +1.30 | +18.84% | 1 | 1,924 | 119.53% |
| HIMS240719C00013000 | 2024-06-27 12:30PM EDT | 13.00 | 6.38 | 6.70 | 7.80 | 0.00 | - | 20 | 608 | 103.13% |
| HIMS240719C00014000 | 2024-06-27 10:43AM EDT | 14.00 | 5.30 | 5.80 | 6.80 | 0.00 | - | 63 | 1,121 | 99.80% |
| HIMS240719C00015000 | 2024-06-28 11:09AM EDT | 15.00 | 5.00 | 4.70 | 5.90 | -0.17 | -3.29% | 20 | 1,819 | 84.38% |
| HIMS240719C00016000 | 2024-06-27 2:39PM EDT | 16.00 | 4.20 | 4.10 | 5.00 | 0.00 | - | 28 | 1,737 | 98.24% |
| HIMS240719C00017000 | 2024-06-28 9:56AM EDT | 17.00 | 3.20 | 3.40 | 3.60 | +0.50 | +18.52% | 4 | 3,411 | 75.78% |
| HIMS240719C00018000 | 2024-06-28 12:47PM EDT | 18.00 | 2.30 | 2.25 | 2.80 | -0.50 | -17.86% | 13 | 5,813 | 60.35% |
| HIMS240719C00019000 | 2024-06-28 1:39PM EDT | 19.00 | 2.13 | 1.75 | 2.15 | -0.02 | -0.93% | 18 | 1,059 | 67.68% |
| HIMS240719C00020000 | 2024-06-28 3:34PM EDT | 20.00 | 1.45 | 1.50 | 1.60 | -0.20 | -12.12% | 223 | 4,477 | 75.68% |
| HIMS240719C00021000 | 2024-06-28 3:30PM EDT | 21.00 | 1.10 | 1.10 | 1.20 | -0.15 | -12.00% | 300 | 2,125 | 77.25% |
| HIMS240719C00022000 | 2024-06-28 3:49PM EDT | 22.00 | 0.80 | 0.80 | 0.90 | -0.13 | -13.98% | 334 | 2,985 | 79.10% |
| HIMS240719C00023000 | 2024-06-28 1:50PM EDT | 23.00 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 136 | 2,530 | 79.30% |
| HIMS240719C00024000 | 2024-06-28 3:47PM EDT | 24.00 | 0.42 | 0.40 | 0.55 | -0.13 | -23.64% | 122 | 3,001 | 83.69% |
| HIMS240719C00025000 | 2024-06-28 3:46PM EDT | 25.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 164 | 8,834 | 85.25% |
| HIMS240719C00026000 | 2024-06-28 3:31PM EDT | 26.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 36 | 991 | 85.94% |
| HIMS240719C00027000 | 2024-06-28 3:48PM EDT | 27.00 | 0.17 | 0.15 | 0.25 | -0.13 | -43.33% | 586 | 5,386 | 89.26% |
| HIMS240719C00028000 | 2024-06-28 3:45PM EDT | 28.00 | 0.13 | 0.10 | 0.25 | -0.07 | -35.00% | 37 | 415 | 93.95% |
| HIMS240719C00029000 | 2024-06-28 3:46PM EDT | 29.00 | 0.11 | 0.05 | 0.20 | -0.02 | -15.38% | 29 | 237 | 94.14% |
| HIMS240719C00030000 | 2024-06-28 3:37PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 62 | 4,214 | 100.78% |
| HIMS240719C00031000 | 2024-06-28 3:31PM EDT | 31.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 110 | 90.63% |
| HIMS240719C00032000 | 2024-06-27 3:58PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 259 | 209 | 96.09% |
| HIMS240719C00033000 | 2024-06-26 3:57PM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 101.56% |
| HIMS240719C00034000 | 2024-06-27 3:16PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 106.25% |
| HIMS240719C00035000 | 2024-06-28 11:56AM EDT | 35.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 20 | 1,813 | 118.36% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240719P00003000 | 2023-11-07 4:17PM EDT | 3.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 415.63% |
| HIMS240719P00004000 | 2024-05-02 1:55PM EDT | 4.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 175 | 485.94% |
| HIMS240719P00005000 | 2024-04-11 11:46AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 427.34% |
| HIMS240719P00006000 | 2024-05-06 10:21AM EDT | 6.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 360.94% |
| HIMS240719P00007000 | 2024-06-05 12:45PM EDT | 7.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 924 | 198.44% |
| HIMS240719P00008000 | 2024-06-12 9:49AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 175.00% |
| HIMS240719P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 178 | 154.69% |
| HIMS240719P00010000 | 2024-06-28 1:43PM EDT | 10.00 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 100 | 329 | 161.72% |
| HIMS240719P00011000 | 2024-06-27 11:44AM EDT | 11.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 477 | 142.19% |
| HIMS240719P00012000 | 2024-06-27 2:19PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,119 | 115.63% |
| HIMS240719P00013000 | 2024-06-28 9:58AM EDT | 13.00 | 0.09 | 0.00 | 0.60 | +0.01 | +12.50% | 2 | 1,053 | 148.83% |
| HIMS240719P00014000 | 2024-06-28 1:50PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 2,003 | 75.78% |
| HIMS240719P00015000 | 2024-06-28 3:30PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1,081 | 402 | 86.72% |
| HIMS240719P00016000 | 2024-06-28 11:58AM EDT | 16.00 | 0.19 | 0.10 | 0.20 | -0.06 | -24.00% | 31 | 2,324 | 75.00% |
| HIMS240719P00017000 | 2024-06-28 3:55PM EDT | 17.00 | 0.32 | 0.25 | 0.30 | -0.09 | -21.95% | 74 | 1,531 | 72.66% |
| HIMS240719P00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.50 | 0.45 | 0.85 | -0.15 | -23.08% | 91 | 3,790 | 82.13% |
| HIMS240719P00019000 | 2024-06-28 3:58PM EDT | 19.00 | 0.87 | 0.80 | 0.90 | -0.19 | -17.92% | 227 | 4,309 | 72.85% |
| HIMS240719P00020000 | 2024-06-28 3:59PM EDT | 20.00 | 1.35 | 1.30 | 1.40 | -0.23 | -14.56% | 363 | 6,383 | 75.20% |
| HIMS240719P00021000 | 2024-06-28 1:48PM EDT | 21.00 | 1.95 | 1.85 | 2.00 | -0.22 | -10.14% | 77 | 2,551 | 75.49% |
| HIMS240719P00022000 | 2024-06-28 12:01PM EDT | 22.00 | 2.70 | 2.55 | 2.75 | -0.15 | -5.26% | 9 | 2,194 | 78.61% |
| HIMS240719P00023000 | 2024-06-28 3:30PM EDT | 23.00 | 3.40 | 3.30 | 3.50 | -0.24 | -6.59% | 4 | 317 | 78.71% |
| HIMS240719P00024000 | 2024-06-28 1:49PM EDT | 24.00 | 4.24 | 4.10 | 4.80 | -0.43 | -9.21% | 21 | 460 | 94.63% |
| HIMS240719P00025000 | 2024-06-27 10:21AM EDT | 25.00 | 5.55 | 5.00 | 5.70 | 0.00 | - | 3 | 364 | 99.41% |
| HIMS240719P00026000 | 2024-06-27 9:40AM EDT | 26.00 | 6.42 | 5.90 | 6.20 | 0.00 | - | 3 | 135 | 84.96% |
| HIMS240719P00027000 | 2024-06-26 3:18PM EDT | 27.00 | 5.75 | 6.60 | 7.50 | 0.00 | - | 1 | 27 | 93.55% |
| HIMS240719P00029000 | 2024-06-17 10:10AM EDT | 29.00 | 4.80 | 8.50 | 9.40 | 0.00 | - | - | 6 | 96.48% |
| HIMS240719P00030000 | 2024-06-27 10:05AM EDT | 30.00 | 10.20 | 9.40 | 10.40 | 0.00 | - | 1 | 6 | 94.53% |
