Italia markets open in 4 hours 21 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.379,27 +176,90 (+0,46%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.323,62 -1.065,77 (-1,83%) CMC Crypto 200
1.310,88 +16,21 (+1,25%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621C00220000 | 2023-11-09 4:43PM EDT | 220.00 | 207.00 | 286.00 | 295.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00270000 | 2023-11-14 11:33AM EDT | 270.00 | 197.30 | 281.50 | 289.40 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00290000 | 2023-11-13 12:40PM EDT | 290.00 | 163.50 | 251.00 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00300000 | 2023-12-18 11:18AM EDT | 300.00 | 268.75 | 277.00 | 286.80 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS240621C00310000 | 2024-03-13 3:10PM EDT | 310.00 | 318.71 | 352.10 | 362.00 | 0.00 | - | 2 | 2 | 321.39% |
| HUBS240621C00320000 | 2023-11-01 11:14AM EDT | 320.00 | 132.40 | 206.50 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00330000 | 2023-11-01 11:14AM EDT | 330.00 | 125.00 | 197.00 | 204.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00340000 | 2023-11-14 1:31PM EDT | 340.00 | 138.70 | 224.20 | 232.80 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00350000 | 2023-12-19 2:05PM EDT | 350.00 | 233.75 | 231.00 | 240.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00370000 | 2024-01-05 10:39AM EDT | 370.00 | 180.00 | 250.00 | 258.00 | 0.00 | - | 2 | 4 | 172.41% |
| HUBS240621C00380000 | 2023-12-18 11:18AM EDT | 380.00 | 196.00 | 204.00 | 212.60 | 0.00 | - | 1 | 0 | 76.55% |
| HUBS240621C00390000 | 2024-01-23 11:29AM EDT | 390.00 | 217.50 | 221.60 | 230.00 | 0.00 | - | 1 | 1 | 141.42% |
| HUBS240621C00400000 | 2023-12-28 4:02PM EDT | 400.00 | 205.67 | 201.00 | 206.90 | 0.00 | - | 1 | 2 | 107.76% |
| HUBS240621C00410000 | 2024-01-22 1:15PM EDT | 410.00 | 199.70 | 181.30 | 189.40 | 0.00 | - | 1 | 3 | 77.32% |
| HUBS240621C00420000 | 2023-12-12 11:18AM EDT | 420.00 | 125.22 | 159.30 | 166.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240621C00430000 | 2024-04-04 9:45AM EDT | 430.00 | 268.70 | 173.00 | 181.00 | 0.00 | - | 1 | 8 | 99.79% |
| HUBS240621C00440000 | 2024-04-04 9:45AM EDT | 440.00 | 259.20 | 164.00 | 172.00 | 0.00 | - | 1 | 23 | 96.88% |
| HUBS240621C00450000 | 2024-05-06 2:41PM EDT | 450.00 | 171.10 | 141.00 | 151.00 | 0.00 | - | 2 | 20 | 63.40% |
| HUBS240621C00460000 | 2024-04-04 9:45AM EDT | 460.00 | 240.20 | 145.00 | 154.00 | 0.00 | - | 1 | 12 | 89.82% |
| HUBS240621C00470000 | 2024-03-05 4:01PM EDT | 470.00 | 142.00 | 192.00 | 201.00 | 0.00 | - | 50 | 50 | 177.30% |
| HUBS240621C00480000 | 2024-05-01 9:30AM EDT | 480.00 | 133.40 | 114.00 | 124.00 | 0.00 | - | 1 | 6 | 59.05% |
| HUBS240621C00490000 | 2024-03-04 11:45AM EDT | 490.00 | 156.00 | 148.60 | 155.40 | 0.00 | - | 7 | 10 | 126.48% |
| HUBS240621C00500000 | 2024-05-07 3:16PM EDT | 500.00 | 123.39 | 97.00 | 106.90 | 0.00 | - | 7 | 76 | 56.67% |
| HUBS240621C00510000 | 2023-12-08 11:25AM EDT | 510.00 | 62.70 | 77.00 | 83.10 | 0.00 | - | 2 | 10 | 33.05% |
| HUBS240621C00520000 | 2024-01-19 1:11PM EDT | 520.00 | 96.50 | 116.00 | 122.90 | 0.00 | - | 1 | 4 | 104.20% |
| HUBS240621C00530000 | 2024-04-04 9:37AM EDT | 530.00 | 122.90 | 88.00 | 95.30 | 0.00 | - | 6 | 209 | 73.27% |
| HUBS240621C00540000 | 2024-04-05 9:39AM EDT | 540.00 | 152.01 | 81.10 | 88.70 | 0.00 | - | 6 | 27 | 72.26% |
| HUBS240621C00550000 | 2024-05-08 2:16PM EDT | 550.00 | 65.90 | 63.00 | 69.30 | -19.66 | -22.98% | 3 | 22 | 54.82% |
| HUBS240621C00560000 | 2024-05-03 10:29AM EDT | 560.00 | 71.99 | 56.20 | 63.60 | 0.00 | - | 2 | 12 | 54.36% |
| HUBS240621C00570000 | 2024-05-08 2:18PM EDT | 570.00 | 53.70 | 51.00 | 57.90 | -73.30 | -57.72% | 1 | 35 | 54.47% |
| HUBS240621C00580000 | 2024-05-08 3:30PM EDT | 580.00 | 55.00 | 46.10 | 52.60 | -8.00 | -12.70% | 10 | 75 | 54.55% |
| HUBS240621C00590000 | 2024-05-08 3:28PM EDT | 590.00 | 47.38 | 41.40 | 48.00 | -15.57 | -24.73% | 6 | 169 | 54.74% |
| HUBS240621C00600000 | 2024-05-08 3:28PM EDT | 600.00 | 42.68 | 37.70 | 42.00 | -13.85 | -24.50% | 13 | 73 | 54.25% |
| HUBS240621C00610000 | 2024-05-08 3:34PM EDT | 610.00 | 40.17 | 34.40 | 40.00 | -9.33 | -18.85% | 60 | 57 | 56.03% |
| HUBS240621C00620000 | 2024-05-08 12:16PM EDT | 620.00 | 34.40 | 29.40 | 36.00 | -13.20 | -27.73% | 14 | 79 | 55.15% |
| HUBS240621C00630000 | 2024-05-08 2:43PM EDT | 630.00 | 27.30 | 25.80 | 32.70 | -11.30 | -29.27% | 14 | 84 | 55.16% |
| HUBS240621C00640000 | 2024-05-08 2:32PM EDT | 640.00 | 24.80 | 23.70 | 29.80 | -10.10 | -28.94% | 59 | 69 | 56.01% |
| HUBS240621C00650000 | 2024-05-08 3:59PM EDT | 650.00 | 25.00 | 20.80 | 25.90 | -6.90 | -21.63% | 303 | 466 | 55.34% |
| HUBS240621C00660000 | 2024-05-08 2:32PM EDT | 660.00 | 19.53 | 18.30 | 23.90 | -9.47 | -32.66% | 28 | 89 | 55.84% |
| HUBS240621C00670000 | 2024-05-08 2:30PM EDT | 670.00 | 17.30 | 15.80 | 21.70 | -8.00 | -31.62% | 24 | 178 | 55.88% |
| HUBS240621C00680000 | 2024-05-08 3:49PM EDT | 680.00 | 16.80 | 13.00 | 19.20 | -5.00 | -22.94% | 54 | 107 | 55.12% |
| HUBS240621C00690000 | 2024-05-08 3:49PM EDT | 690.00 | 14.50 | 12.00 | 17.20 | -4.60 | -24.08% | 9 | 156 | 55.77% |
| HUBS240621C00700000 | 2024-05-08 3:58PM EDT | 700.00 | 14.20 | 10.40 | 15.10 | -3.30 | -18.86% | 17 | 446 | 55.57% |
| HUBS240621C00720000 | 2024-05-08 3:45PM EDT | 720.00 | 10.90 | 7.50 | 12.60 | -3.80 | -25.85% | 30 | 113 | 55.98% |
| HUBS240621C00730000 | 2024-05-08 3:30PM EDT | 730.00 | 8.80 | 6.10 | 11.50 | -3.28 | -27.15% | 6 | 6 | 55.95% |
| HUBS240621C00740000 | 2024-05-08 10:13AM EDT | 740.00 | 6.55 | 4.50 | 11.00 | -3.15 | -32.47% | 2 | 86 | 56.06% |
| HUBS240621C00750000 | 2024-04-24 9:46AM EDT | 750.00 | 12.90 | 4.00 | 9.40 | 0.00 | - | - | 1 | 55.89% |
| HUBS240621C00760000 | 2024-05-06 12:29PM EDT | 760.00 | 9.98 | 2.90 | 9.30 | 0.00 | - | 1 | 454 | 56.53% |
| HUBS240621C00780000 | 2024-05-02 10:47AM EDT | 780.00 | 5.23 | 1.80 | 8.00 | 0.00 | - | 2 | 4 | 57.29% |
| HUBS240621C00800000 | 2024-04-18 11:21AM EDT | 800.00 | 11.30 | 1.30 | 8.00 | 0.00 | - | 4 | 29 | 60.27% |
| HUBS240621C00820000 | 2024-05-06 9:30AM EDT | 820.00 | 3.30 | 1.00 | 7.10 | 0.00 | - | 1 | 4 | 61.86% |
| HUBS240621C00840000 | 2024-05-07 1:51PM EDT | 840.00 | 3.80 | 0.70 | 6.40 | 0.00 | - | 13 | 263 | 63.40% |
| HUBS240621C00850000 | 2024-05-07 9:30AM EDT | 850.00 | 3.10 | 0.55 | 4.80 | 0.00 | - | 2 | 5 | 61.43% |
| HUBS240621C00860000 | 2024-05-07 9:30AM EDT | 860.00 | 2.80 | 0.45 | 4.80 | 0.00 | - | 2 | 8 | 62.72% |
| HUBS240621C00880000 | 2024-04-18 11:21AM EDT | 880.00 | 4.14 | 0.05 | 4.80 | 0.00 | - | 3 | 32 | 64.71% |
| HUBS240621C00900000 | 2024-05-08 2:50PM EDT | 900.00 | 1.00 | 0.00 | 4.70 | -1.39 | -58.16% | 29 | 3 | 67.16% |
| HUBS240621C00920000 | 2024-04-16 11:04AM EDT | 920.00 | 2.63 | 0.00 | 4.40 | 0.00 | - | 2 | 25 | 69.08% |
| HUBS240621C00960000 | 2024-05-06 3:54PM EDT | 960.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 75.51% |
| HUBS240621C00980000 | 2024-04-16 11:04AM EDT | 980.00 | 1.38 | 0.00 | 4.10 | 0.00 | - | 3 | 4 | 75.83% |
| HUBS240621C01000000 | 2024-05-02 1:12PM EDT | 1,000.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 3 | 10 | 68.02% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621P00210000 | 2024-03-27 12:36PM EDT | 210.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 25 | 139.84% |
| HUBS240621P00220000 | 2024-03-08 4:33PM EDT | 220.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 148.73% |
| HUBS240621P00230000 | 2023-12-14 10:35AM EDT | 230.00 | 1.23 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 117.48% |
| HUBS240621P00240000 | 2023-10-11 12:29PM EDT | 240.00 | 4.90 | 1.25 | 5.40 | 0.00 | - | 1 | 1 | 150.50% |
| HUBS240621P00250000 | 2023-12-04 4:11PM EDT | 250.00 | 1.30 | 0.20 | 4.80 | 0.00 | - | 1 | 0 | 136.82% |
| HUBS240621P00270000 | 2023-11-14 12:01PM EDT | 270.00 | 4.60 | 0.10 | 5.40 | 0.00 | - | 1 | 3 | 127.98% |
| HUBS240621P00280000 | 2023-11-10 10:57AM EDT | 280.00 | 8.50 | 0.10 | 7.30 | 0.00 | - | - | 2 | 129.99% |
| HUBS240621P00290000 | 2023-11-08 4:42PM EDT | 290.00 | 12.30 | 1.30 | 7.60 | 0.00 | - | 214 | 209 | 129.50% |
| HUBS240621P00300000 | 2024-01-30 3:11PM EDT | 300.00 | 0.96 | 0.15 | 2.25 | 0.00 | - | 2 | 14 | 97.49% |
| HUBS240621P00310000 | 2024-05-08 3:52PM EDT | 310.00 | 0.50 | 0.00 | 2.80 | +0.10 | +25.00% | 1 | 103 | 95.58% |
| HUBS240621P00320000 | 2024-02-13 10:33AM EDT | 320.00 | 1.70 | 0.10 | 5.20 | 0.00 | - | 3 | 42 | 102.39% |
| HUBS240621P00330000 | 2024-05-08 9:30AM EDT | 330.00 | 0.10 | 0.00 | 4.60 | -0.30 | -75.00% | 1 | 10 | 95.29% |
| HUBS240621P00340000 | 2023-11-28 11:19AM EDT | 340.00 | 9.80 | 1.10 | 7.60 | 0.00 | - | 12 | 12 | 103.70% |
| HUBS240621P00350000 | 2024-04-04 10:05AM EDT | 350.00 | 0.50 | 0.15 | 1.90 | 0.00 | - | 7 | 71 | 75.49% |
| HUBS240621P00360000 | 2024-05-08 3:54PM EDT | 360.00 | 0.65 | 0.00 | 0.70 | +0.40 | +160.00% | 10 | 69 | 61.62% |
| HUBS240621P00370000 | 2023-12-19 11:26AM EDT | 370.00 | 4.90 | 4.50 | 6.00 | 0.00 | - | 1 | 8 | 94.29% |
| HUBS240621P00380000 | 2024-03-04 10:53AM EDT | 380.00 | 1.50 | 0.55 | 3.90 | 0.00 | - | 1 | 6 | 74.54% |
| HUBS240621P00390000 | 2024-03-18 3:54PM EDT | 390.00 | 1.59 | 0.05 | 4.80 | 0.00 | - | 2 | 116 | 72.01% |
| HUBS240621P00400000 | 2024-03-15 11:16AM EDT | 400.00 | 2.49 | 0.30 | 5.70 | 0.00 | - | 2 | 26 | 71.41% |
| HUBS240621P00410000 | 2024-02-21 11:33AM EDT | 410.00 | 4.69 | 1.25 | 2.45 | 0.00 | - | 2 | 112 | 61.26% |
| HUBS240621P00420000 | 2024-04-22 11:00AM EDT | 420.00 | 1.90 | 0.05 | 6.50 | 0.00 | - | 1 | 16 | 65.20% |
| HUBS240621P00430000 | 2024-05-07 9:55AM EDT | 430.00 | 2.10 | 0.05 | 5.90 | 0.00 | - | 5 | 16 | 60.19% |
| HUBS240621P00440000 | 2024-04-30 9:59AM EDT | 440.00 | 2.13 | 0.05 | 5.00 | 0.00 | - | 1 | 49 | 54.59% |
| HUBS240621P00450000 | 2024-04-12 11:07AM EDT | 450.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 31 | 50.37% |
| HUBS240621P00460000 | 2024-05-07 11:18AM EDT | 460.00 | 3.30 | 1.50 | 7.30 | 0.00 | - | 12 | 27 | 54.74% |
| HUBS240621P00470000 | 2024-05-08 2:41PM EDT | 470.00 | 5.33 | 2.30 | 8.10 | +1.23 | +30.00% | 10 | 46 | 53.50% |
| HUBS240621P00480000 | 2024-05-08 3:51PM EDT | 480.00 | 6.25 | 4.10 | 9.00 | +1.35 | +27.55% | 4 | 114 | 53.34% |
| HUBS240621P00490000 | 2024-05-08 2:41PM EDT | 490.00 | 7.81 | 3.50 | 11.00 | +1.71 | +28.03% | 10 | 42 | 51.12% |
| HUBS240621P00500000 | 2024-05-08 3:51PM EDT | 500.00 | 7.80 | 5.60 | 11.20 | +0.40 | +5.41% | 1 | 44 | 55.33% |
| HUBS240621P00510000 | 2024-05-08 3:51PM EDT | 510.00 | 9.78 | 6.30 | 11.00 | -1.72 | -14.96% | 3 | 19 | 50.67% |
| HUBS240621P00520000 | 2024-05-08 3:51PM EDT | 520.00 | 12.09 | 10.70 | 14.10 | -1.27 | -9.51% | 20 | 138 | 51.74% |
| HUBS240621P00530000 | 2024-05-08 2:24PM EDT | 530.00 | 14.60 | 13.30 | 16.60 | +2.50 | +20.66% | 2 | 149 | 51.16% |
| HUBS240621P00540000 | 2024-05-08 2:25PM EDT | 540.00 | 17.83 | 16.40 | 19.30 | -1.17 | -6.16% | 4 | 34 | 50.40% |
| HUBS240621P00550000 | 2024-05-08 3:54PM EDT | 550.00 | 21.30 | 20.10 | 22.90 | -1.05 | -4.70% | 43 | 191 | 50.44% |
| HUBS240621P00560000 | 2024-05-08 2:15PM EDT | 560.00 | 23.92 | 24.30 | 27.50 | +3.22 | +15.56% | 29 | 101 | 51.28% |
| HUBS240621P00570000 | 2024-05-08 2:10PM EDT | 570.00 | 28.17 | 28.60 | 33.50 | +4.27 | +17.87% | 23 | 18 | 50.21% |
| HUBS240621P00580000 | 2024-05-08 2:59PM EDT | 580.00 | 34.70 | 30.90 | 37.50 | +7.10 | +25.72% | 5 | 64 | 52.32% |
| HUBS240621P00590000 | 2024-05-08 3:56PM EDT | 590.00 | 40.00 | 35.90 | 42.00 | +8.50 | +26.98% | 36 | 34 | 51.50% |
| HUBS240621P00600000 | 2024-05-08 2:20PM EDT | 600.00 | 43.60 | 42.80 | 48.70 | +8.60 | +24.57% | 66 | 195 | 52.91% |
| HUBS240621P00610000 | 2024-05-08 11:33AM EDT | 610.00 | 47.64 | 47.90 | 55.00 | +6.34 | +15.35% | 17 | 62 | 53.40% |
| HUBS240621P00620000 | 2024-05-08 11:10AM EDT | 620.00 | 54.30 | 54.30 | 61.10 | +8.38 | +18.25% | 3 | 144 | 53.23% |
| HUBS240621P00630000 | 2024-05-08 2:17PM EDT | 630.00 | 61.30 | 61.10 | 68.00 | +10.10 | +19.73% | 18 | 47 | 53.65% |
| HUBS240621P00640000 | 2024-05-08 2:14PM EDT | 640.00 | 68.80 | 67.50 | 75.90 | +10.87 | +18.76% | 4 | 60 | 54.99% |
| HUBS240621P00650000 | 2024-04-30 11:35AM EDT | 650.00 | 61.90 | 74.50 | 83.90 | 0.00 | - | 1 | 50 | 56.15% |
| HUBS240621P00660000 | 2024-04-24 12:06PM EDT | 660.00 | 51.30 | 82.10 | 91.00 | 0.00 | - | 5 | 57 | 55.78% |
| HUBS240621P00670000 | 2024-05-08 2:15PM EDT | 670.00 | 91.70 | 90.10 | 99.00 | +36.40 | +65.82% | 2 | 25 | 56.32% |
| HUBS240621P00680000 | 2024-05-08 2:15PM EDT | 680.00 | 100.10 | 97.60 | 107.00 | +33.00 | +49.18% | 6 | 8 | 56.56% |
| HUBS240621P00690000 | 2024-05-08 2:15PM EDT | 690.00 | 108.30 | 105.70 | 115.00 | +17.30 | +19.01% | 2 | 27 | 56.49% |
| HUBS240621P00700000 | 2024-04-12 1:08PM EDT | 700.00 | 64.50 | 113.10 | 123.00 | 0.00 | - | 8 | 4 | 56.08% |
| HUBS240621P00720000 | 2023-12-12 10:36AM EDT | 720.00 | 212.00 | 161.00 | 165.90 | 0.00 | - | - | 0 | 91.90% |
| HUBS240621P00800000 | 2024-04-12 10:32AM EDT | 800.00 | 131.88 | 205.10 | 215.00 | 0.00 | - | 1 | 2 | 61.49% |
| HUBS240621P00820000 | 2024-04-04 11:16AM EDT | 820.00 | 146.00 | 215.20 | 225.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621P00840000 | 2024-04-04 9:37AM EDT | 840.00 | 207.50 | 235.00 | 244.00 | 0.00 | - | 15 | 15 | 0.00% |
| HUBS240621P00920000 | 2024-04-04 10:21AM EDT | 920.00 | 251.90 | 314.10 | 324.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.