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
56 671,14 -730,54 (-1,27 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS241115C00005000 | 2024-06-24 1:33PM EDT | 5.00 | 17.61 | 14.60 | 16.30 | 0.00 | - | 2 | 9 | 151.17% |
| HIMS241115C00006000 | 2024-06-25 9:35AM EDT | 6.00 | 16.50 | 13.70 | 15.20 | 0.00 | - | 5 | 3 | 132.23% |
| HIMS241115C00007000 | 2024-06-17 9:59AM EDT | 7.00 | 18.12 | 12.50 | 14.40 | 0.00 | - | 8 | 29 | 116.80% |
| HIMS241115C00008000 | 2024-06-05 9:57AM EDT | 8.00 | 13.10 | 11.70 | 13.50 | 0.00 | - | 1 | 13 | 116.21% |
| HIMS241115C00009000 | 2024-06-07 12:06PM EDT | 9.00 | 12.26 | 10.70 | 12.60 | 0.00 | - | 1 | 269 | 106.64% |
| HIMS241115C00010000 | 2024-06-27 12:51PM EDT | 10.00 | 10.40 | 10.40 | 11.70 | 0.00 | - | 14 | 257 | 116.41% |
| HIMS241115C00011000 | 2024-06-28 2:27PM EDT | 11.00 | 10.00 | 8.90 | 10.80 | -0.89 | -8.17% | 2 | 314 | 94.63% |
| HIMS241115C00012000 | 2024-06-21 3:28PM EDT | 12.00 | 11.00 | 8.90 | 9.90 | 0.00 | - | 2 | 401 | 106.15% |
| HIMS241115C00013000 | 2024-06-26 12:41PM EDT | 13.00 | 9.80 | 7.70 | 8.70 | 0.00 | - | 1 | 132 | 87.50% |
| HIMS241115C00014000 | 2024-06-24 3:16PM EDT | 14.00 | 9.60 | 7.60 | 8.30 | 0.00 | - | 40 | 145 | 100.68% |
| HIMS241115C00015000 | 2024-06-28 1:27PM EDT | 15.00 | 6.90 | 6.10 | 7.20 | -0.15 | -2.13% | 4 | 994 | 80.81% |
| HIMS241115C00016000 | 2024-06-28 2:39PM EDT | 16.00 | 6.50 | 6.40 | 6.60 | +0.07 | +1.09% | 10 | 800 | 92.63% |
| HIMS241115C00017000 | 2024-06-28 3:11PM EDT | 17.00 | 5.90 | 5.80 | 6.10 | +0.02 | +0.34% | 12 | 513 | 92.04% |
| HIMS241115C00018000 | 2024-06-28 11:28AM EDT | 18.00 | 5.40 | 5.30 | 5.90 | +0.10 | +1.89% | 2 | 898 | 95.12% |
| HIMS241115C00019000 | 2024-06-28 2:58PM EDT | 19.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 12 | 367 | 90.63% |
| HIMS241115C00020000 | 2024-06-28 3:21PM EDT | 20.00 | 4.48 | 4.40 | 4.90 | -0.07 | -1.54% | 14 | 884 | 92.99% |
| HIMS241115C00021000 | 2024-06-28 10:06AM EDT | 21.00 | 4.09 | 4.00 | 4.30 | -0.11 | -2.62% | 4 | 370 | 90.48% |
| HIMS241115C00022000 | 2024-06-28 10:04AM EDT | 22.00 | 3.80 | 3.70 | 3.90 | -0.06 | -1.55% | 20 | 1,818 | 90.43% |
| HIMS241115C00023000 | 2024-06-28 1:01PM EDT | 23.00 | 3.23 | 3.40 | 3.60 | -0.22 | -6.38% | 11 | 682 | 90.77% |
| HIMS241115C00024000 | 2024-06-28 2:39PM EDT | 24.00 | 3.30 | 3.10 | 3.30 | +0.33 | +11.11% | 17 | 314 | 90.58% |
| HIMS241115C00025000 | 2024-06-28 3:49PM EDT | 25.00 | 2.90 | 2.85 | 3.00 | -0.07 | -2.36% | 131 | 1,497 | 90.43% |
| HIMS241115C00026000 | 2024-06-28 2:39PM EDT | 26.00 | 2.70 | 2.60 | 2.75 | +0.33 | +13.92% | 3 | 261 | 90.28% |
| HIMS241115C00027000 | 2024-06-27 2:39PM EDT | 27.00 | 2.50 | 2.40 | 2.55 | 0.00 | - | 12 | 402 | 90.72% |
| HIMS241115C00028000 | 2024-06-28 11:41AM EDT | 28.00 | 2.25 | 2.20 | 2.35 | +0.25 | +12.50% | 3 | 1,121 | 90.77% |
| HIMS241115C00029000 | 2024-06-28 10:53AM EDT | 29.00 | 2.06 | 2.00 | 2.60 | +0.01 | +0.49% | 3 | 394 | 95.26% |
| HIMS241115C00030000 | 2024-06-28 1:20PM EDT | 30.00 | 1.90 | 1.85 | 2.00 | -0.09 | -4.52% | 22 | 552 | 90.92% |
| HIMS241115C00031000 | 2024-06-25 3:24PM EDT | 31.00 | 2.80 | 0.95 | 2.55 | 0.00 | - | 28 | 194 | 90.48% |
| HIMS241115C00032000 | 2024-06-28 3:14PM EDT | 32.00 | 1.65 | 1.55 | 2.60 | +0.35 | +26.92% | 4 | 183 | 100.98% |
| HIMS241115C00033000 | 2024-06-27 11:41AM EDT | 33.00 | 1.32 | 0.80 | 2.05 | 0.00 | - | 1 | 187 | 89.16% |
| HIMS241115C00034000 | 2024-06-25 2:46PM EDT | 34.00 | 2.25 | 0.50 | 2.20 | 0.00 | - | 36 | 92 | 90.19% |
| HIMS241115C00035000 | 2024-06-27 1:19PM EDT | 35.00 | 1.25 | 0.60 | 1.95 | +0.10 | +8.70% | 1 | 831 | 91.02% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS241115P00005000 | 2024-06-27 9:52AM EDT | 5.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 15 | 9 | 189.26% |
| HIMS241115P00006000 | 2024-06-24 1:48PM EDT | 6.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 142.38% |
| HIMS241115P00007000 | 2024-06-27 10:22AM EDT | 7.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 6 | 115 | 120.90% |
| HIMS241115P00008000 | 2024-06-28 11:26AM EDT | 8.00 | 0.23 | 0.15 | 0.95 | +0.04 | +21.05% | 2 | 87 | 126.47% |
| HIMS241115P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 2 | 113 | 95.12% |
| HIMS241115P00010000 | 2024-06-28 2:31PM EDT | 10.00 | 0.42 | 0.40 | 0.45 | -0.03 | -6.67% | 7 | 507 | 92.77% |
| HIMS241115P00011000 | 2024-06-27 2:53PM EDT | 11.00 | 0.63 | 0.50 | 0.60 | 0.00 | - | 34 | 105 | 89.06% |
| HIMS241115P00012000 | 2024-06-27 9:46AM EDT | 12.00 | 0.85 | 0.20 | 0.80 | 0.00 | - | 1 | 112 | 76.56% |
| HIMS241115P00013000 | 2024-06-27 3:58PM EDT | 13.00 | 1.07 | 0.90 | 1.05 | 0.00 | - | 28 | 132 | 86.23% |
| HIMS241115P00014000 | 2024-06-27 10:53AM EDT | 14.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 4 | 70 | 85.84% |
| HIMS241115P00015000 | 2024-06-28 12:09PM EDT | 15.00 | 1.65 | 1.55 | 1.70 | -0.05 | -2.94% | 1 | 228 | 85.50% |
| HIMS241115P00016000 | 2024-06-27 10:38AM EDT | 16.00 | 2.20 | 1.95 | 2.05 | 0.00 | - | 3 | 65 | 84.67% |
| HIMS241115P00017000 | 2024-06-28 3:21PM EDT | 17.00 | 2.48 | 2.35 | 2.50 | -0.22 | -8.15% | 15 | 254 | 84.08% |
| HIMS241115P00018000 | 2024-06-28 12:07PM EDT | 18.00 | 3.00 | 2.35 | 3.00 | -0.10 | -3.23% | 4 | 581 | 78.56% |
| HIMS241115P00019000 | 2024-06-27 3:45PM EDT | 19.00 | 3.53 | 3.30 | 3.50 | -0.09 | -2.49% | 1 | 112 | 82.86% |
| HIMS241115P00020000 | 2024-06-28 3:21PM EDT | 20.00 | 4.02 | 3.90 | 4.10 | -0.14 | -3.37% | 16 | 313 | 83.40% |
| HIMS241115P00021000 | 2024-06-28 2:06PM EDT | 21.00 | 4.60 | 4.50 | 4.70 | -0.40 | -8.00% | 40 | 2,871 | 83.11% |
| HIMS241115P00022000 | 2024-06-28 1:17PM EDT | 22.00 | 5.35 | 5.10 | 5.30 | -0.25 | -4.46% | 1 | 83 | 82.18% |
| HIMS241115P00023000 | 2024-06-27 12:45PM EDT | 23.00 | 6.27 | 5.80 | 6.00 | 0.00 | - | 4 | 102 | 82.57% |
| HIMS241115P00024000 | 2024-06-28 10:17AM EDT | 24.00 | 6.75 | 6.00 | 6.70 | +1.65 | +32.35% | 1 | 68 | 77.34% |
| HIMS241115P00025000 | 2024-06-25 3:17PM EDT | 25.00 | 5.70 | 7.20 | 7.40 | 0.00 | - | 24 | 138 | 81.64% |
| HIMS241115P00026000 | 2024-06-28 2:32PM EDT | 26.00 | 8.10 | 7.90 | 8.20 | -0.65 | -7.43% | 5 | 92 | 81.37% |
| HIMS241115P00027000 | 2024-06-24 2:41PM EDT | 27.00 | 7.50 | 8.70 | 9.50 | 0.00 | - | 15 | 22 | 86.91% |
| HIMS241115P00028000 | 2024-06-25 1:06PM EDT | 28.00 | 7.90 | 8.90 | 10.40 | 0.00 | - | 28 | 104 | 81.54% |
| HIMS241115P00029000 | 2024-06-25 12:01PM EDT | 29.00 | 8.60 | 10.30 | 10.60 | 0.00 | - | 5 | 10 | 81.01% |
| HIMS241115P00030000 | 2024-06-25 2:35PM EDT | 30.00 | 9.10 | 11.10 | 11.40 | 0.00 | - | 1 | 89 | 79.98% |
| HIMS241115P00031000 | 2024-06-21 12:01PM EDT | 31.00 | 11.00 | 12.00 | 12.30 | 0.00 | - | 104 | 104 | 80.96% |
| HIMS241115P00034000 | 2024-06-17 1:48PM EDT | 34.00 | 11.70 | 14.30 | 15.40 | 0.00 | - | 1 | 55 | 82.23% |
| HIMS241115P00035000 | 2024-06-18 12:19PM EDT | 35.00 | 11.92 | 15.30 | 16.30 | 0.00 | - | 5 | 2 | 83.50% |
