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
56 908,11 -356,68 (-0,62 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250117C00001000 | 2024-06-12 2:16PM EDT | 1.00 | 23.40 | 17.60 | 20.20 | 0.00 | - | 1 | 55 | 0.00% |
| HIMS250117C00002000 | 2024-06-14 2:55PM EDT | 2.00 | 21.95 | 17.60 | 19.20 | 0.00 | - | 1 | 5 | 201.56% |
| HIMS250117C00003000 | 2024-05-10 9:49AM EDT | 3.00 | 9.84 | 17.80 | 18.10 | 0.00 | - | 2 | 796 | 236.33% |
| HIMS250117C00004000 | 2024-06-27 9:34AM EDT | 4.00 | 16.50 | 15.60 | 17.30 | 0.00 | - | 1 | 455 | 145.31% |
| HIMS250117C00005000 | 2024-06-28 9:31AM EDT | 5.00 | 15.20 | 14.70 | 16.30 | +0.05 | +0.33% | 1 | 845 | 130.86% |
| HIMS250117C00007000 | 2024-06-27 1:20PM EDT | 7.00 | 13.04 | 12.70 | 14.50 | 0.00 | - | 8 | 1,309 | 108.79% |
| HIMS250117C00010000 | 2024-06-28 3:04PM EDT | 10.00 | 10.98 | 10.80 | 11.80 | +0.07 | +0.64% | 13 | 5,233 | 106.45% |
| HIMS250117C00011000 | 2024-06-21 12:46PM EDT | 11.00 | 11.90 | 9.40 | 11.20 | 0.00 | - | 10 | 146 | 95.21% |
| HIMS250117C00012000 | 2024-06-28 9:44AM EDT | 12.00 | 9.62 | 9.40 | 9.60 | +1.16 | +13.71% | 1 | 1,567 | 91.21% |
| HIMS250117C00013000 | 2024-06-24 11:19AM EDT | 13.00 | 10.88 | 7.80 | 9.00 | 0.00 | - | 5 | 31 | 78.52% |
| HIMS250117C00014000 | 2024-06-27 9:44AM EDT | 14.00 | 8.30 | 8.00 | 8.30 | 0.00 | - | 1 | 53 | 88.57% |
| HIMS250117C00015000 | 2024-06-28 1:47PM EDT | 15.00 | 7.60 | 7.00 | 7.90 | +0.16 | +2.15% | 54 | 4,651 | 85.60% |
| HIMS250117C00016000 | 2024-06-27 12:26PM EDT | 16.00 | 6.20 | 6.80 | 7.10 | 0.00 | - | 1 | 61 | 86.38% |
| HIMS250117C00017000 | 2024-06-28 3:08PM EDT | 17.00 | 6.40 | 6.30 | 6.60 | +0.08 | +1.27% | 12 | 1,466 | 86.33% |
| HIMS250117C00018000 | 2024-06-28 2:22PM EDT | 18.00 | 6.00 | 5.80 | 6.10 | +0.10 | +1.69% | 2 | 600 | 85.57% |
| HIMS250117C00019000 | 2024-06-28 1:40PM EDT | 19.00 | 5.60 | 5.40 | 5.60 | 0.00 | - | 14 | 165 | 85.16% |
| HIMS250117C00020000 | 2024-06-28 3:56PM EDT | 20.00 | 5.04 | 4.80 | 5.20 | -0.07 | -1.37% | 43 | 12,073 | 83.35% |
| HIMS250117C00021000 | 2024-06-27 2:59PM EDT | 21.00 | 4.95 | 4.60 | 4.80 | +0.15 | +3.12% | 2 | 191 | 84.52% |
| HIMS250117C00022000 | 2024-06-28 9:52AM EDT | 22.00 | 4.42 | 4.20 | 4.50 | -0.08 | -1.78% | 2 | 2,097 | 84.35% |
| HIMS250117C00023000 | 2024-06-28 10:53AM EDT | 23.00 | 4.00 | 3.90 | 4.10 | -0.05 | -1.23% | 9 | 1,018 | 83.74% |
| HIMS250117C00024000 | 2024-06-27 3:14PM EDT | 24.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 12 | 515 | 83.55% |
| HIMS250117C00025000 | 2024-06-28 3:56PM EDT | 25.00 | 3.42 | 3.30 | 3.60 | -0.08 | -2.29% | 90 | 6,560 | 83.84% |
| HIMS250117C00026000 | 2024-06-28 12:06PM EDT | 26.00 | 3.23 | 3.10 | 3.30 | -0.07 | -2.12% | 70 | 410 | 83.79% |
| HIMS250117C00027000 | 2024-06-27 3:55PM EDT | 27.00 | 3.02 | 2.90 | 3.10 | -0.08 | -2.58% | 1 | 720 | 84.23% |
| HIMS250117C00028000 | 2024-06-28 10:08AM EDT | 28.00 | 2.75 | 2.70 | 2.85 | -0.05 | -1.79% | 1 | 625 | 83.98% |
| HIMS250117C00029000 | 2024-06-28 9:44AM EDT | 29.00 | 2.40 | 2.50 | 2.65 | +0.12 | +5.26% | 13 | 324 | 83.89% |
| HIMS250117C00030000 | 2024-06-28 1:05PM EDT | 30.00 | 2.25 | 2.30 | 2.50 | -0.20 | -8.16% | 24 | 2,265 | 83.96% |
| HIMS250117C00031000 | 2024-06-24 10:49AM EDT | 31.00 | 3.10 | 2.15 | 3.10 | 0.00 | - | 23 | 516 | 90.82% |
| HIMS250117C00032000 | 2024-06-27 3:33PM EDT | 32.00 | 2.05 | 2.00 | 2.95 | 0.00 | - | 1 | 318 | 91.02% |
| HIMS250117C00033000 | 2024-06-25 9:56AM EDT | 33.00 | 3.00 | 1.40 | 2.80 | 0.00 | - | 1 | 497 | 86.91% |
| HIMS250117C00034000 | 2024-06-27 11:35AM EDT | 34.00 | 1.60 | 1.70 | 2.65 | 0.00 | - | 5 | 149 | 90.77% |
| HIMS250117C00035000 | 2024-06-28 2:43PM EDT | 35.00 | 1.67 | 1.60 | 1.80 | -0.03 | -1.76% | 26 | 2,623 | 84.20% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250117P00001000 | 2024-06-27 12:32PM EDT | 1.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 255.47% |
| HIMS250117P00002000 | 2023-11-03 3:27PM EDT | 2.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 172.66% |
| HIMS250117P00003000 | 2023-12-01 12:40PM EDT | 3.00 | 0.01 | 0.05 | 0.30 | 0.00 | - | 3 | 18 | 157.03% |
| HIMS250117P00004000 | 2024-06-27 11:46AM EDT | 4.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 15 | 180 | 113.28% |
| HIMS250117P00005000 | 2024-06-26 12:39PM EDT | 5.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 773 | 114.84% |
| HIMS250117P00007000 | 2024-06-28 1:38PM EDT | 7.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 441 | 96.09% |
| HIMS250117P00010000 | 2024-06-28 1:31PM EDT | 10.00 | 0.60 | 0.50 | 0.60 | -0.04 | -6.25% | 1,011 | 1,743 | 83.20% |
| HIMS250117P00011000 | 2024-06-27 3:50PM EDT | 11.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 4 | 13 | 82.13% |
| HIMS250117P00012000 | 2024-06-28 12:16PM EDT | 12.00 | 1.00 | 0.90 | 1.00 | -0.05 | -4.76% | 1 | 2,461 | 79.83% |
| HIMS250117P00013000 | 2024-06-28 10:11AM EDT | 13.00 | 1.30 | 1.20 | 1.30 | -0.10 | -7.14% | 1 | 100 | 79.69% |
| HIMS250117P00014000 | 2024-06-28 3:31PM EDT | 14.00 | 1.60 | 1.50 | 1.65 | -0.15 | -8.57% | 12 | 22 | 79.00% |
| HIMS250117P00015000 | 2024-06-28 2:02PM EDT | 15.00 | 1.95 | 1.90 | 2.00 | -0.15 | -7.14% | 7 | 313 | 78.56% |
| HIMS250117P00016000 | 2024-06-28 11:11AM EDT | 16.00 | 2.46 | 1.85 | 2.45 | -0.02 | -0.81% | 2 | 86 | 73.54% |
| HIMS250117P00017000 | 2024-06-27 1:13PM EDT | 17.00 | 2.95 | 2.30 | 2.90 | 0.00 | - | 31 | 902 | 73.29% |
| HIMS250117P00018000 | 2024-06-27 2:24PM EDT | 18.00 | 3.48 | 3.20 | 3.40 | 0.00 | - | 32 | 74 | 76.95% |
| HIMS250117P00019000 | 2024-06-27 2:39PM EDT | 19.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 7 | 57 | 75.98% |
| HIMS250117P00020000 | 2024-06-28 9:59AM EDT | 20.00 | 4.50 | 4.20 | 4.50 | -0.10 | -2.17% | 27 | 382 | 75.34% |
| HIMS250117P00021000 | 2024-06-20 3:35PM EDT | 21.00 | 4.52 | 4.80 | 5.10 | 0.00 | - | 2 | 33 | 74.98% |
| HIMS250117P00022000 | 2024-06-27 10:50AM EDT | 22.00 | 6.20 | 5.50 | 5.70 | 0.00 | - | 23 | 100 | 74.95% |
| HIMS250117P00023000 | 2024-06-27 9:41AM EDT | 23.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 1 | 5 | 74.41% |
| HIMS250117P00024000 | 2024-06-26 2:15PM EDT | 24.00 | 6.24 | 6.80 | 7.10 | 0.00 | - | 5 | 89 | 74.27% |
| HIMS250117P00025000 | 2024-06-28 3:09PM EDT | 25.00 | 7.73 | 7.60 | 7.80 | -0.22 | -2.77% | 10 | 45 | 74.51% |
| HIMS250117P00026000 | 2024-06-17 10:26AM EDT | 26.00 | 6.12 | 8.30 | 8.60 | 0.00 | - | - | 1 | 74.39% |
| HIMS250117P00027000 | 2024-06-21 1:39PM EDT | 27.00 | 8.50 | 9.10 | 9.40 | 0.00 | - | 3 | 24 | 74.76% |
| HIMS250117P00028000 | 2024-06-21 1:39PM EDT | 28.00 | 9.20 | 9.80 | 10.10 | 0.00 | - | 4 | 193 | 73.05% |
| HIMS250117P00030000 | 2024-06-26 12:50PM EDT | 30.00 | 10.80 | 11.40 | 11.70 | 0.00 | - | 3 | 206 | 72.12% |
| HIMS250117P00033000 | 2024-06-20 12:25PM EDT | 33.00 | 12.10 | 13.00 | 15.00 | 0.00 | - | - | 23 | 69.24% |
| HIMS250117P00034000 | 2024-06-18 1:22PM EDT | 34.00 | 11.50 | 13.90 | 15.80 | 0.00 | - | - | 84 | 68.31% |
