Italia markets close in 7 hours 57 minutes
FTSE MIB
34.178,86 +27,45 (+0,08%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,42 +0,43 (+0,54%) Bitcoin EUR
57.244,12 -702,09 (-1,21%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920C00350000 | 2024-02-02 11:20AM EDT | 350.00 | 269.19 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 136.62% |
| HUBS240920C00390000 | 2024-04-04 9:37AM EDT | 390.00 | 258.60 | 219.00 | 228.00 | 0.00 | - | 4 | 4 | 77.78% |
| HUBS240920C00400000 | 2024-04-11 1:13PM EDT | 400.00 | 284.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920C00420000 | 2024-03-08 3:44PM EDT | 420.00 | 212.50 | 259.00 | 268.00 | 0.00 | - | 1 | 1 | 139.79% |
| HUBS240920C00450000 | 2024-02-20 1:03PM EDT | 450.00 | 173.00 | 188.50 | 197.00 | 0.00 | - | - | 3 | 87.67% |
| HUBS240920C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 159.45 | 193.10 | 203.00 | 0.00 | - | 2 | 1 | 102.57% |
| HUBS240920C00490000 | 2024-04-04 9:50AM EDT | 490.00 | 219.30 | 136.10 | 143.00 | 0.00 | - | 1 | 1 | 61.38% |
| HUBS240920C00510000 | 2024-02-16 3:46PM EDT | 510.00 | 147.82 | 129.40 | 134.90 | 0.00 | - | 1 | 1 | 65.19% |
| HUBS240920C00520000 | 2024-03-08 10:42AM EDT | 520.00 | 140.10 | 170.00 | 177.90 | 0.00 | - | 1 | 1 | 102.82% |
| HUBS240920C00550000 | 2024-04-04 9:37AM EDT | 550.00 | 129.00 | 94.60 | 102.00 | 0.00 | - | 1 | 2 | 55.68% |
| HUBS240920C00560000 | 2024-03-07 10:54AM EDT | 560.00 | 103.60 | 136.00 | 145.00 | 0.00 | - | 1 | 6 | 90.68% |
| HUBS240920C00570000 | 2024-04-01 2:32PM EDT | 570.00 | 124.35 | 93.70 | 100.00 | 0.00 | - | 1 | 1 | 61.80% |
| HUBS240920C00590000 | 2024-05-03 11:48AM EDT | 590.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920C00600000 | 2024-05-08 3:48PM EDT | 600.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HUBS240920C00610000 | 2024-05-03 12:02PM EDT | 610.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUBS240920C00620000 | 2024-05-08 1:19PM EDT | 620.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HUBS240920C00630000 | 2024-05-08 12:31PM EDT | 630.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240920C00640000 | 2024-05-07 1:15PM EDT | 640.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240920C00650000 | 2024-04-30 3:56PM EDT | 650.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HUBS240920C00660000 | 2024-05-01 2:16PM EDT | 660.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HUBS240920C00670000 | 2024-04-24 12:50PM EDT | 670.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HUBS240920C00680000 | 2024-05-08 2:18PM EDT | 680.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUBS240920C00690000 | 2024-05-08 3:48PM EDT | 690.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUBS240920C00700000 | 2024-05-01 10:46AM EDT | 700.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUBS240920C00720000 | 2024-04-24 9:30AM EDT | 720.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240920C00740000 | 2024-04-29 12:20PM EDT | 740.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUBS240920C00760000 | 2024-05-08 3:54PM EDT | 760.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HUBS240920C00780000 | 2024-04-19 11:15AM EDT | 780.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| HUBS240920C00800000 | 2024-05-03 1:49PM EDT | 800.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| HUBS240920C00820000 | 2024-04-05 3:54PM EDT | 820.00 | 18.10 | 6.00 | 13.60 | 0.00 | - | 8 | 9 | 48.55% |
| HUBS240920C00840000 | 2024-04-23 10:55AM EDT | 840.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C00860000 | 2024-04-26 9:31AM EDT | 860.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C00880000 | 2024-03-12 11:52AM EDT | 880.00 | 13.00 | 6.00 | 13.30 | 0.00 | - | 1 | 3 | 50.07% |
| HUBS240920C00900000 | 2024-05-08 2:22PM EDT | 900.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C00920000 | 2024-04-30 9:30AM EDT | 920.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C00940000 | 2024-04-23 9:30AM EDT | 940.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C00980000 | 2024-04-30 9:30AM EDT | 980.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C01000000 | 2024-04-29 12:52PM EDT | 1,000.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920P00290000 | 2024-04-11 10:47AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUBS240920P00300000 | 2024-04-11 10:47AM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUBS240920P00360000 | 2024-02-05 1:54PM EDT | 360.00 | 6.80 | 3.00 | 8.30 | 0.00 | - | 7 | 15 | 57.43% |
| HUBS240920P00370000 | 2024-05-08 3:50PM EDT | 370.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920P00380000 | 2024-02-23 4:46PM EDT | 380.00 | 6.30 | 1.95 | 5.00 | 0.00 | - | 4 | 13 | 50.71% |
| HUBS240920P00390000 | 2024-02-06 11:43AM EDT | 390.00 | 9.10 | 5.70 | 6.60 | 0.00 | - | 11 | 12 | 50.83% |
| HUBS240920P00400000 | 2024-04-17 1:40PM EDT | 400.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUBS240920P00410000 | 2024-04-05 1:28PM EDT | 410.00 | 1.50 | 2.30 | 10.50 | 0.00 | - | 1 | 2 | 53.53% |
| HUBS240920P00420000 | 2024-03-15 2:15PM EDT | 420.00 | 9.96 | 0.05 | 7.70 | 0.00 | - | - | 2 | 46.31% |
| HUBS240920P00430000 | 2024-02-15 10:59AM EDT | 430.00 | 13.00 | 9.90 | 11.50 | 0.00 | - | 3 | 1 | 49.69% |
| HUBS240920P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240920P00460000 | 2024-03-01 2:21PM EDT | 460.00 | 12.90 | 10.30 | 12.00 | 0.00 | - | 3 | 0 | 42.55% |
| HUBS240920P00470000 | 2024-03-25 1:33PM EDT | 470.00 | 12.40 | 3.30 | 11.40 | 0.00 | - | 2 | 1 | 39.26% |
| HUBS240920P00480000 | 2024-04-29 10:40AM EDT | 480.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS240920P00490000 | 2024-04-29 10:40AM EDT | 490.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HUBS240920P00500000 | 2024-05-08 3:46PM EDT | 500.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HUBS240920P00510000 | 2024-05-03 2:10PM EDT | 510.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS240920P00520000 | 2024-04-18 2:19PM EDT | 520.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240920P00530000 | 2024-04-26 1:06PM EDT | 530.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HUBS240920P00540000 | 2024-05-08 9:38AM EDT | 540.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS240920P00550000 | 2024-05-02 10:17AM EDT | 550.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| HUBS240920P00560000 | 2024-05-08 2:39PM EDT | 560.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| HUBS240920P00570000 | 2024-05-08 2:39PM EDT | 570.00 | 45.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUBS240920P00580000 | 2024-05-08 2:39PM EDT | 580.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUBS240920P00590000 | 2024-05-08 2:24PM EDT | 590.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.01% |
| HUBS240920P00600000 | 2024-05-06 3:37PM EDT | 600.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUBS240920P00610000 | 2024-04-03 12:42PM EDT | 610.00 | 56.80 | 60.80 | 68.00 | 0.00 | - | 3 | 8 | 39.59% |
| HUBS240920P00620000 | 2024-05-08 1:48PM EDT | 620.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00630000 | 2024-05-06 12:16PM EDT | 630.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240920P00640000 | 2024-05-07 1:26PM EDT | 640.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240920P00650000 | 2024-05-08 3:59PM EDT | 650.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00660000 | 2024-04-29 10:24AM EDT | 660.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00670000 | 2024-04-23 3:41PM EDT | 670.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00680000 | 2024-04-26 11:59AM EDT | 680.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00690000 | 2024-04-24 12:50PM EDT | 690.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUBS240920P00700000 | 2024-04-25 2:39PM EDT | 700.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUBS240920P00720000 | 2024-04-30 12:58PM EDT | 720.00 | 123.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240920P00740000 | 2024-02-02 10:42AM EDT | 740.00 | 157.40 | 128.30 | 133.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240920P00880000 | 2024-04-04 9:43AM EDT | 880.00 | 204.40 | 275.00 | 284.90 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00920000 | 2024-04-04 9:43AM EDT | 920.00 | 242.80 | 314.10 | 324.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00940000 | 2024-04-04 10:21AM EDT | 940.00 | 272.00 | 334.00 | 344.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.