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
56 680,29 -683,02 (-1,19 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240816C00001000 | 2024-06-04 2:52PM EDT | 1.00 | 19.80 | 18.10 | 19.90 | 0.00 | - | 1 | 0 | 943.75% |
| HIMS240816C00003000 | 2024-01-16 10:30AM EDT | 3.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIMS240816C00005000 | 2024-05-20 3:31PM EDT | 5.00 | 13.44 | 19.40 | 20.20 | 0.00 | - | 3 | 3 | 1,117.97% |
| HIMS240816C00006000 | 2024-02-02 11:56AM EDT | 6.00 | 3.40 | 5.30 | 8.50 | 0.00 | - | 15 | 2 | 0.00% |
| HIMS240816C00007000 | 2024-05-20 9:40AM EDT | 7.00 | 9.92 | 17.40 | 18.40 | 0.00 | - | 77 | 17 | 694.92% |
| HIMS240816C00008000 | 2024-06-21 11:04AM EDT | 8.00 | 14.20 | 11.70 | 12.90 | 0.00 | - | 5 | 20 | 145.31% |
| HIMS240816C00009000 | 2024-06-21 3:51PM EDT | 9.00 | 13.29 | 10.70 | 11.90 | 0.00 | - | 2 | 83 | 128.52% |
| HIMS240816C00010000 | 2024-06-26 11:47AM EDT | 10.00 | 11.85 | 9.60 | 11.00 | 0.00 | - | 1 | 210 | 113.67% |
| HIMS240816C00011000 | 2024-06-17 9:35AM EDT | 11.00 | 14.00 | 8.60 | 10.10 | 0.00 | - | 1 | 2,002 | 108.40% |
| HIMS240816C00012000 | 2024-06-27 2:45PM EDT | 12.00 | 8.29 | 7.70 | 9.10 | 0.00 | - | 9 | 708 | 101.56% |
| HIMS240816C00013000 | 2024-06-28 2:24PM EDT | 13.00 | 7.60 | 6.90 | 8.30 | +0.90 | +13.43% | 1 | 961 | 106.84% |
| HIMS240816C00014000 | 2024-06-27 11:28AM EDT | 14.00 | 6.21 | 6.60 | 7.30 | 0.00 | - | 11 | 399 | 116.02% |
| HIMS240816C00015000 | 2024-06-27 3:26PM EDT | 15.00 | 5.90 | 5.80 | 6.70 | 0.00 | - | 30 | 383 | 116.80% |
| HIMS240816C00016000 | 2024-06-27 10:46AM EDT | 16.00 | 4.30 | 5.10 | 5.90 | 0.00 | - | 47 | 786 | 112.50% |
| HIMS240816C00017000 | 2024-06-27 3:35PM EDT | 17.00 | 4.62 | 4.50 | 4.70 | 0.00 | - | 17 | 872 | 100.59% |
| HIMS240816C00018000 | 2024-06-28 9:33AM EDT | 18.00 | 4.20 | 3.90 | 4.10 | +0.10 | +2.44% | 10 | 777 | 99.80% |
| HIMS240816C00019000 | 2024-06-28 3:31PM EDT | 19.00 | 3.50 | 3.40 | 3.60 | -0.02 | -0.57% | 3,111 | 18,895 | 100.64% |
| HIMS240816C00020000 | 2024-06-28 3:31PM EDT | 20.00 | 2.90 | 2.50 | 3.10 | -0.18 | -5.84% | 710 | 5,188 | 92.48% |
| HIMS240816C00021000 | 2024-06-28 3:40PM EDT | 21.00 | 2.60 | 2.35 | 2.65 | -0.07 | -2.62% | 36 | 1,598 | 96.39% |
| HIMS240816C00022000 | 2024-06-28 3:35PM EDT | 22.00 | 2.15 | 2.20 | 2.30 | -0.13 | -5.70% | 102 | 2,502 | 100.20% |
| HIMS240816C00023000 | 2024-06-28 3:58PM EDT | 23.00 | 1.90 | 1.85 | 2.25 | -0.20 | -9.52% | 3,904 | 5,778 | 104.20% |
| HIMS240816C00024000 | 2024-06-28 3:27PM EDT | 24.00 | 1.65 | 1.15 | 1.80 | -0.15 | -8.33% | 98 | 961 | 93.65% |
| HIMS240816C00025000 | 2024-06-28 2:58PM EDT | 25.00 | 1.47 | 1.40 | 1.50 | -0.08 | -5.16% | 325 | 3,298 | 101.32% |
| HIMS240816C00026000 | 2024-06-28 2:01PM EDT | 26.00 | 1.35 | 1.20 | 1.35 | +0.05 | +3.85% | 21 | 3,107 | 102.54% |
| HIMS240816C00027000 | 2024-06-28 1:04PM EDT | 27.00 | 0.95 | 1.05 | 1.20 | -0.15 | -13.64% | 23 | 1,518 | 103.81% |
| HIMS240816C00028000 | 2024-06-28 1:33PM EDT | 28.00 | 0.95 | 0.90 | 1.05 | +0.05 | +5.56% | 19 | 716 | 104.20% |
| HIMS240816C00029000 | 2024-06-28 2:00PM EDT | 29.00 | 0.79 | 0.75 | 0.90 | -0.16 | -16.84% | 26 | 2,359 | 103.61% |
| HIMS240816C00030000 | 2024-06-28 3:45PM EDT | 30.00 | 0.71 | 0.70 | 0.80 | -0.15 | -17.44% | 211 | 6,979 | 105.66% |
| HIMS240816C00031000 | 2024-06-27 3:48PM EDT | 31.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 50 | 800 | 105.86% |
| HIMS240816C00032000 | 2024-06-28 1:39PM EDT | 32.00 | 0.60 | 0.35 | 0.70 | -0.05 | -7.69% | 31 | 433 | 103.91% |
| HIMS240816C00033000 | 2024-06-27 3:42PM EDT | 33.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 115 | 195 | 108.40% |
| HIMS240816C00034000 | 2024-06-28 11:12AM EDT | 34.00 | 0.49 | 0.00 | 0.95 | +0.09 | +22.50% | 2 | 73 | 109.57% |
| HIMS240816C00035000 | 2024-06-28 1:29PM EDT | 35.00 | 0.40 | 0.10 | 0.95 | +0.05 | +14.29% | 24 | 671 | 116.80% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240816P00001000 | 2024-02-27 11:08AM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 681.25% |
| HIMS240816P00005000 | 2024-05-21 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 279.69% |
| HIMS240816P00006000 | 2024-06-21 9:34AM EDT | 6.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 132 | 272.66% |
| HIMS240816P00007000 | 2024-06-24 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 100 | 185.94% |
| HIMS240816P00008000 | 2024-06-27 2:32PM EDT | 8.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 1 | 75 | 126.56% |
| HIMS240816P00009000 | 2024-06-28 9:46AM EDT | 9.00 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 1 | 112 | 111.72% |
| HIMS240816P00010000 | 2024-06-28 9:46AM EDT | 10.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 2 | 396 | 116.80% |
| HIMS240816P00011000 | 2024-06-27 1:57PM EDT | 11.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 216 | 106.84% |
| HIMS240816P00012000 | 2024-06-28 2:31PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 12 | 5,716 | 100.39% |
| HIMS240816P00013000 | 2024-06-28 3:24PM EDT | 13.00 | 0.30 | 0.25 | 0.35 | -0.06 | -16.67% | 5 | 3,705 | 97.46% |
| HIMS240816P00014000 | 2024-06-28 11:26AM EDT | 14.00 | 0.47 | 0.40 | 0.50 | -0.12 | -20.34% | 6 | 456 | 95.90% |
| HIMS240816P00015000 | 2024-06-28 11:40AM EDT | 15.00 | 0.75 | 0.60 | 0.75 | -0.05 | -6.25% | 58 | 651 | 96.09% |
| HIMS240816P00016000 | 2024-06-28 3:04PM EDT | 16.00 | 0.96 | 0.90 | 1.05 | -0.13 | -11.93% | 60 | 1,021 | 96.97% |
| HIMS240816P00017000 | 2024-06-28 1:55PM EDT | 17.00 | 1.30 | 1.05 | 1.35 | -0.15 | -10.34% | 44 | 1,171 | 91.70% |
| HIMS240816P00018000 | 2024-06-28 3:37PM EDT | 18.00 | 1.78 | 1.15 | 2.05 | -0.12 | -6.32% | 162 | 1,958 | 91.80% |
| HIMS240816P00019000 | 2024-06-28 3:47PM EDT | 19.00 | 2.21 | 2.10 | 2.20 | -0.17 | -7.14% | 771 | 1,417 | 94.92% |
| HIMS240816P00020000 | 2024-06-28 3:26PM EDT | 20.00 | 2.75 | 2.60 | 3.00 | -0.20 | -6.78% | 215 | 2,496 | 99.07% |
| HIMS240816P00021000 | 2024-06-28 3:12PM EDT | 21.00 | 3.33 | 3.20 | 3.40 | -0.17 | -4.86% | 48 | 4,305 | 96.09% |
| HIMS240816P00022000 | 2024-06-28 3:45PM EDT | 22.00 | 3.90 | 3.80 | 4.00 | -0.20 | -4.88% | 15 | 1,109 | 94.78% |
| HIMS240816P00023000 | 2024-06-28 1:00PM EDT | 23.00 | 4.60 | 4.50 | 4.70 | -0.31 | -6.31% | 4 | 1,055 | 95.26% |
| HIMS240816P00024000 | 2024-06-27 9:32AM EDT | 24.00 | 5.30 | 5.20 | 5.90 | 0.00 | - | 1 | 1,145 | 103.08% |
| HIMS240816P00025000 | 2024-06-28 12:39PM EDT | 25.00 | 6.50 | 6.00 | 6.20 | +0.10 | +1.56% | 1 | 162 | 95.41% |
| HIMS240816P00026000 | 2024-06-28 2:32PM EDT | 26.00 | 7.01 | 6.80 | 7.00 | +2.21 | +46.04% | 5 | 56 | 95.41% |
| HIMS240816P00027000 | 2024-06-27 10:46AM EDT | 27.00 | 8.50 | 7.60 | 8.00 | 0.00 | - | 1 | 48 | 98.34% |
| HIMS240816P00028000 | 2024-06-20 9:52AM EDT | 28.00 | 6.20 | 7.90 | 8.90 | 0.00 | - | 6 | 11 | 86.72% |
| HIMS240816P00029000 | 2024-06-14 11:45AM EDT | 29.00 | 6.50 | 9.00 | 10.00 | 0.00 | - | 9 | 12 | 97.27% |
| HIMS240816P00030000 | 2024-06-27 10:03AM EDT | 30.00 | 10.50 | 10.00 | 10.80 | 0.00 | - | 231 | 239 | 97.66% |
| HIMS240816P00032000 | 2024-06-12 9:40AM EDT | 32.00 | 9.70 | 11.80 | 12.80 | 0.00 | - | - | 1 | 101.86% |
| HIMS240816P00035000 | 2024-06-20 10:25AM EDT | 35.00 | 12.10 | 14.60 | 15.60 | 0.00 | - | 1 | 4 | 100.78% |
