香港股市 已收市

Hims & Hers Health, Inc. (HIMS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
20.19+0.17 (+0.85%)
收市:04:00PM EDT
20.44 +0.25 (+1.24%)
收市後: 05:38PM EDT
價內期權
認購期權範圍2024年6月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
HIMS240628C000080002024-06-28 3:08PM EDT8.0012.1511.7012.80-1.85-13.21%12912.50%
HIMS240628C000085002024-06-27 10:04AM EDT8.5011.3811.2012.300.00-1033859.38%
HIMS240628C000100002024-06-26 3:57PM EDT10.0011.769.7010.800.00-1019712.50%
HIMS240628C000105002024-06-26 3:57PM EDT10.5011.299.2010.300.00-1011668.75%
HIMS240628C000115002024-05-21 3:41PM EDT11.506.2010.3011.400.00-321,744.53%
HIMS240628C000125002024-06-21 11:49AM EDT12.509.307.208.300.00-124509.38%
HIMS240628C000130002024-06-07 1:59PM EDT13.008.006.707.800.00-24471.88%
HIMS240628C000135002024-06-28 3:08PM EDT13.506.656.207.30-2.45-26.92%18437.50%
HIMS240628C000140002024-06-27 10:54AM EDT14.004.985.706.800.00-1738403.13%
HIMS240628C000145002024-06-28 3:21PM EDT14.505.655.206.30+1.00+21.51%220371.88%
HIMS240628C000150002024-06-28 3:30PM EDT15.005.114.705.80+0.51+11.09%339339.06%
HIMS240628C000155002024-06-27 9:31AM EDT15.504.404.205.300.00-146307.81%
HIMS240628C000160002024-06-28 3:30PM EDT16.003.993.704.80+0.22+5.84%33133276.56%
HIMS240628C000165002024-06-25 10:03AM EDT16.503.633.204.30-2.87-44.15%530246.88%
HIMS240628C000170002024-06-28 10:26AM EDT17.003.402.653.80+1.29+61.14%6225193.75%
HIMS240628C000175002024-06-28 3:30PM EDT17.502.502.053.30+0.30+13.64%4130410.94%
HIMS240628C000180002024-06-28 3:35PM EDT18.001.931.552.20-0.17-8.10%3592112.50%
HIMS240628C000185002024-06-28 10:46AM EDT18.501.451.152.25-0.05-3.33%45287.50%
HIMS240628C000190002024-06-28 3:50PM EDT19.001.180.801.70+0.03+2.61%19024498.44%
HIMS240628C000195002024-06-28 3:30PM EDT19.500.660.501.25-0.06-8.33%508378108.20%
HIMS240628C000200002024-06-28 3:59PM EDT20.000.200.050.50-0.30-60.00%1,7471,39194.92%
HIMS240628C000205002024-06-28 3:57PM EDT20.500.030.000.05-0.22-88.00%25383137.50%
HIMS240628C000210002024-06-28 3:24PM EDT21.000.040.000.05-0.16-80.00%37968256.25%
HIMS240628C000215002024-06-28 11:21AM EDT21.500.030.000.05-0.09-75.00%171,18779.69%
HIMS240628C000220002024-06-28 2:43PM EDT22.000.030.000.05-0.03-50.00%131,652101.56%
HIMS240628C000225002024-06-28 3:31PM EDT22.500.030.000.05-0.04-57.14%20499121.88%
HIMS240628C000230002024-06-28 3:05PM EDT23.000.030.000.050.00-601,260140.63%
HIMS240628C000235002024-06-28 3:54PM EDT23.500.010.000.050.00-191,175159.38%
HIMS240628C000240002024-06-28 2:32PM EDT24.000.030.000.00-0.01-25.00%134,70550.00%
HIMS240628C000245002024-06-28 3:31PM EDT24.500.030.000.05+0.01+50.00%84598193.75%
HIMS240628C000250002024-06-28 1:10PM EDT25.000.030.000.050.00-93,327210.94%
HIMS240628C000255002024-06-28 1:27PM EDT25.500.030.000.05-0.02-40.00%11,234228.13%
HIMS240628C000260002024-06-28 12:04PM EDT26.000.030.000.05-0.02-40.00%10518243.75%
HIMS240628C000265002024-06-27 10:25AM EDT26.500.020.000.050.00-11297256.25%
HIMS240628C000270002024-06-26 3:59PM EDT27.000.050.000.050.00-10275271.88%
HIMS240628C000275002024-06-25 10:14AM EDT27.500.050.000.050.00-179284.38%
HIMS240628C000280002024-06-27 9:33AM EDT28.000.050.000.050.00-10248300.00%
HIMS240628C000285002024-06-20 9:36AM EDT28.500.150.000.050.00--16312.50%
HIMS240628C000290002024-06-24 3:45PM EDT29.000.030.000.05-0.01-25.00%1243325.00%
HIMS240628C000300002024-06-28 12:17PM EDT30.000.020.000.05+0.01+100.00%1821350.00%
認沽盤範圍2024年6月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
HIMS240628P000100002024-05-13 10:34AM EDT10.000.110.000.650.00-221,018.75%
HIMS240628P000105002024-06-07 9:38AM EDT10.500.050.000.150.00-25693.75%
HIMS240628P000110002024-06-07 9:41AM EDT11.000.050.000.050.00-2828543.75%
HIMS240628P000115002024-06-07 9:42AM EDT11.500.050.000.050.00-1416506.25%
HIMS240628P000120002024-06-05 1:27PM EDT12.000.050.000.050.00-141475.00%
HIMS240628P000125002024-06-17 12:47PM EDT12.500.050.000.050.00-210440.63%
HIMS240628P000130002024-06-07 10:20AM EDT13.000.150.000.000.00-12050.00%
HIMS240628P000135002024-06-26 3:24PM EDT13.500.030.000.050.00-515378.13%
HIMS240628P000140002024-06-11 2:43PM EDT14.000.070.000.000.00-36050.00%
HIMS240628P000145002024-06-27 12:52PM EDT14.500.030.000.050.00-124318.75%
HIMS240628P000150002024-06-27 11:19AM EDT15.000.010.000.050.00-51204290.63%
HIMS240628P000155002024-06-21 9:56AM EDT15.500.050.000.050.00-249262.50%
HIMS240628P000160002024-06-27 9:35AM EDT16.000.050.000.050.00-3490234.38%
HIMS240628P000165002024-06-27 12:41PM EDT16.500.010.000.100.00-32274237.50%
HIMS240628P000170002024-06-27 2:51PM EDT17.000.020.000.050.00-240485181.25%
HIMS240628P000175002024-06-27 12:40PM EDT17.500.050.000.050.00-109240156.25%
HIMS240628P000180002024-06-28 3:56PM EDT18.000.030.000.05-0.02-40.00%561,054131.25%
HIMS240628P000185002024-06-28 9:50AM EDT18.500.020.000.05-0.08-80.00%8204104.69%
HIMS240628P000190002024-06-28 3:10PM EDT19.000.030.000.05-0.09-75.00%3422,90878.13%
HIMS240628P000195002024-06-28 3:20PM EDT19.500.030.000.05-0.22-88.00%33443151.56%
HIMS240628P000200002024-06-28 3:49PM EDT20.000.050.000.05-0.45-90.00%8461,17628.91%
HIMS240628P000205002024-06-28 3:48PM EDT20.500.450.050.95-0.35-43.75%13718475.78%
HIMS240628P000210002024-06-28 3:56PM EDT21.000.950.701.10-0.20-17.39%24168283.59%
HIMS240628P000215002024-06-28 3:14PM EDT21.501.471.202.10-0.13-8.12%28304192.19%
HIMS240628P000220002024-06-28 3:57PM EDT22.001.941.552.45-0.18-8.49%2531,150178.13%
HIMS240628P000225002024-06-28 3:53PM EDT22.502.401.752.65-0.15-5.88%114245256.64%
HIMS240628P000230002024-06-28 3:37PM EDT23.003.002.403.600.00-75341232.03%
HIMS240628P000235002024-06-28 3:45PM EDT23.503.442.904.10-0.31-8.27%4293257.03%
HIMS240628P000240002024-06-27 3:25PM EDT24.004.103.304.600.00-1794257.81%
HIMS240628P000245002024-06-27 10:09AM EDT24.504.203.806.30-0.60-12.50%1071490.23%
HIMS240628P000250002024-06-28 3:30PM EDT25.005.004.405.700.00-672346.88%
HIMS240628P000255002024-06-27 2:47PM EDT25.505.634.907.000.00-1142511.72%
HIMS240628P000260002024-06-27 2:47PM EDT26.005.805.006.600.00-670582.03%
HIMS240628P000265002024-06-27 2:39PM EDT26.506.704.908.100.00-134385.16%
HIMS240628P000270002024-06-25 11:07AM EDT27.003.926.408.100.00-20511.72%
HIMS240628P000275002024-06-18 10:37AM EDT27.502.676.208.600.00--0357.81%
HIMS240628P000280002024-06-20 10:31AM EDT28.004.707.209.600.00-103607.03%
HIMS240628P000285002024-06-20 1:28PM EDT28.505.687.1010.100.00--0507.81%
HIMS240628P000300002024-06-25 2:14PM EDT30.006.728.5011.300.00-40432.81%