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
56 722,95 -663,39 (-1,16 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS260116C00001000 | 2024-06-27 10:44AM EDT | 1.00 | 18.52 | 17.10 | 20.70 | 0.00 | - | 1 | 7 | 0.00% |
| HIMS260116C00002000 | 2024-06-17 10:01AM EDT | 2.00 | 23.30 | 16.30 | 20.40 | 0.00 | - | 120 | 124 | 113.48% |
| HIMS260116C00003000 | 2024-06-24 1:23PM EDT | 3.00 | 19.80 | 16.10 | 18.90 | 0.00 | - | 1 | 6 | 107.42% |
| HIMS260116C00004000 | 2024-05-20 12:59PM EDT | 4.00 | 15.60 | 19.60 | 22.00 | 0.00 | - | 9 | 73 | 0.00% |
| HIMS260116C00005000 | 2024-06-27 1:09PM EDT | 5.00 | 15.50 | 14.30 | 16.80 | 0.00 | - | 11 | 111 | 81.35% |
| HIMS260116C00007000 | 2024-06-28 3:18PM EDT | 7.00 | 14.30 | 14.00 | 15.10 | -2.45 | -14.63% | 18 | 594 | 97.27% |
| HIMS260116C00010000 | 2024-06-28 3:29PM EDT | 10.00 | 12.40 | 12.20 | 13.00 | +0.73 | +6.26% | 38 | 1,412 | 90.87% |
| HIMS260116C00012000 | 2024-06-28 10:20AM EDT | 12.00 | 11.20 | 11.00 | 11.90 | +0.10 | +0.90% | 2 | 1,009 | 87.99% |
| HIMS260116C00015000 | 2024-06-28 1:08PM EDT | 15.00 | 9.86 | 9.60 | 10.10 | -0.04 | -0.40% | 32 | 2,258 | 83.64% |
| HIMS260116C00017000 | 2024-06-28 12:42PM EDT | 17.00 | 8.75 | 8.90 | 9.20 | +0.15 | +1.74% | 6 | 777 | 83.20% |
| HIMS260116C00020000 | 2024-06-28 3:47PM EDT | 20.00 | 7.93 | 7.80 | 8.10 | -0.07 | -0.88% | 26 | 1,430 | 82.03% |
| HIMS260116C00022000 | 2024-06-28 9:47AM EDT | 22.00 | 7.06 | 6.20 | 8.10 | -0.04 | -0.56% | 11 | 1,144 | 79.69% |
| HIMS260116C00025000 | 2024-06-28 11:36AM EDT | 25.00 | 6.50 | 6.30 | 6.70 | +0.30 | +4.84% | 6 | 885 | 80.98% |
| HIMS260116C00027000 | 2024-06-28 10:42AM EDT | 27.00 | 5.95 | 5.80 | 6.60 | +0.14 | +2.41% | 1 | 497 | 82.52% |
| HIMS260116C00030000 | 2024-06-28 3:26PM EDT | 30.00 | 5.26 | 5.10 | 6.30 | -0.14 | -2.59% | 32 | 819 | 83.47% |
| HIMS260116C00032000 | 2024-06-26 9:57AM EDT | 32.00 | 6.20 | 4.70 | 6.30 | 0.00 | - | 1 | 50 | 84.99% |
| HIMS260116C00035000 | 2024-06-28 3:02PM EDT | 35.00 | 4.45 | 4.20 | 5.20 | -0.05 | -1.11% | 1 | 654 | 81.69% |
| HIMS260116C00037000 | 2024-06-28 10:35AM EDT | 37.00 | 4.00 | 3.90 | 5.50 | -0.50 | -11.11% | 75 | 69 | 84.51% |
| HIMS260116C00040000 | 2024-06-28 3:47PM EDT | 40.00 | 3.69 | 3.60 | 4.10 | -0.01 | -0.27% | 17 | 759 | 79.79% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS260116P00001000 | 2024-03-04 10:30AM EDT | 1.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 267.58% |
| HIMS260116P00002000 | 2024-02-16 10:30AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 140.82% |
| HIMS260116P00003000 | 2024-06-27 10:16AM EDT | 3.00 | 0.17 | 0.05 | 0.65 | 0.00 | - | 2 | 38 | 110.94% |
| HIMS260116P00004000 | 2024-02-01 3:05PM EDT | 4.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 95.31% |
| HIMS260116P00005000 | 2024-05-20 3:19PM EDT | 5.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 14 | 515 | 83.69% |
| HIMS260116P00007000 | 2024-06-27 2:11PM EDT | 7.00 | 0.74 | 0.65 | 0.80 | -0.06 | -7.50% | 10 | 297 | 77.15% |
| HIMS260116P00010000 | 2024-06-28 10:52AM EDT | 10.00 | 1.63 | 1.50 | 2.65 | -0.24 | -12.83% | 10 | 559 | 84.13% |
| HIMS260116P00012000 | 2024-06-27 3:02PM EDT | 12.00 | 2.40 | 2.15 | 3.70 | 0.00 | - | 155 | 326 | 82.37% |
| HIMS260116P00015000 | 2024-06-27 9:33AM EDT | 15.00 | 3.70 | 3.50 | 4.30 | 0.00 | - | 4 | 200 | 73.29% |
| HIMS260116P00017000 | 2024-06-28 1:30PM EDT | 17.00 | 4.90 | 4.50 | 5.00 | +0.10 | +2.08% | 4 | 114 | 69.51% |
| HIMS260116P00020000 | 2024-06-28 2:43PM EDT | 20.00 | 6.44 | 6.30 | 6.60 | -0.16 | -2.42% | 4 | 82 | 67.46% |
| HIMS260116P00022000 | 2024-06-28 2:33PM EDT | 22.00 | 7.70 | 6.40 | 8.10 | -0.95 | -10.98% | 14 | 20 | 61.65% |
| HIMS260116P00025000 | 2024-06-27 10:43AM EDT | 25.00 | 10.25 | 9.60 | 10.20 | 0.00 | - | 74 | 199 | 66.60% |
| HIMS260116P00027000 | 2024-06-24 3:24PM EDT | 27.00 | 10.30 | 9.60 | 11.60 | 0.00 | - | 1 | 2 | 58.35% |
| HIMS260116P00030000 | 2024-06-20 10:33AM EDT | 30.00 | 11.90 | 13.30 | 13.90 | 0.00 | - | 1 | 7 | 64.43% |
| HIMS260116P00032000 | 2024-06-18 11:28AM EDT | 32.00 | 12.80 | 13.70 | 16.30 | 0.00 | - | - | 2 | 61.89% |
| HIMS260116P00035000 | 2024-06-18 11:41AM EDT | 35.00 | 15.00 | 16.30 | 17.90 | 0.00 | - | - | 2 | 57.06% |
| HIMS260116P00037000 | 2024-06-18 11:34AM EDT | 37.00 | 16.60 | 18.90 | 19.90 | 0.00 | - | - | 1 | 63.01% |
| HIMS260116P00040000 | 2024-06-28 3:42PM EDT | 40.00 | 21.77 | 20.00 | 23.00 | +3.07 | +16.42% | 1 | 1 | 56.52% |
