Italia markets close in 4 hours 58 minutes
FTSE MIB
34.110,54 -40,87 (-0,12%) 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
79,63 +0,64 (+0,81%) Bitcoin EUR
56.800,68 -1.381,96 (-2,38%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219C00290000 | 2024-04-16 9:30AM EDT | 290.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS251219C00300000 | 2024-04-12 10:20AM EDT | 300.00 | 401.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS251219C00330000 | 2024-01-30 12:07PM EDT | 330.00 | 341.53 | 328.10 | 336.00 | 0.00 | - | 2 | 2 | 78.74% |
| HUBS251219C00350000 | 2024-04-10 11:38AM EDT | 350.00 | 349.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS251219C00380000 | 2024-01-10 4:21PM EDT | 380.00 | 258.30 | 324.00 | 331.00 | 0.00 | - | - | 1 | 89.52% |
| HUBS251219C00420000 | 2024-05-08 10:04AM EDT | 420.00 | 229.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS251219C00430000 | 2023-12-29 3:55PM EDT | 430.00 | 236.70 | 254.00 | 261.00 | 0.00 | - | 1 | 1 | 66.33% |
| HUBS251219C00440000 | 2024-01-03 1:12PM EDT | 440.00 | 188.00 | 251.10 | 257.50 | 0.00 | - | - | 1 | 67.03% |
| HUBS251219C00450000 | 2024-04-16 9:30AM EDT | 450.00 | 242.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS251219C00460000 | 2024-04-29 12:45PM EDT | 460.00 | 240.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS251219C00470000 | 2024-01-29 4:05PM EDT | 470.00 | 230.18 | 231.00 | 238.50 | 0.00 | - | - | 1 | 64.49% |
| HUBS251219C00480000 | 2024-04-26 2:01PM EDT | 480.00 | 219.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS251219C00490000 | 2024-03-19 9:45AM EDT | 490.00 | 204.95 | 214.00 | 223.00 | 0.00 | - | 2 | 2 | 61.42% |
| HUBS251219C00500000 | 2024-04-10 11:38AM EDT | 500.00 | 231.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS251219C00520000 | 2024-01-02 2:50PM EDT | 520.00 | 155.38 | 201.30 | 209.00 | 0.00 | - | - | 1 | 61.18% |
| HUBS251219C00530000 | 2023-12-29 1:36PM EDT | 530.00 | 178.60 | 194.00 | 201.00 | 0.00 | - | 1 | 1 | 59.80% |
| HUBS251219C00540000 | 2024-01-05 12:28PM EDT | 540.00 | 144.75 | 192.00 | 198.90 | 0.00 | - | 10 | 10 | 60.54% |
| HUBS251219C00550000 | 2024-02-26 4:57PM EDT | 550.00 | 183.50 | 189.20 | 197.90 | 0.00 | - | 1 | 1 | 61.29% |
| HUBS251219C00560000 | 2024-04-29 12:45PM EDT | 560.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS251219C00570000 | 2024-02-13 10:33AM EDT | 570.00 | 166.84 | 187.20 | 194.30 | 0.00 | - | 1 | 11 | 63.01% |
| HUBS251219C00580000 | 2024-03-08 2:37PM EDT | 580.00 | 166.78 | 183.00 | 192.00 | 0.00 | - | 1 | 1 | 63.12% |
| HUBS251219C00590000 | 2024-04-12 3:03PM EDT | 590.00 | 164.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS251219C00600000 | 2024-05-08 12:22PM EDT | 600.00 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HUBS251219C00610000 | 2024-05-06 10:24AM EDT | 610.00 | 121.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HUBS251219C00620000 | 2024-05-01 10:05AM EDT | 620.00 | 104.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUBS251219C00630000 | 2024-05-01 10:05AM EDT | 630.00 | 99.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUBS251219C00640000 | 2024-05-01 9:37AM EDT | 640.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUBS251219C00650000 | 2024-04-25 9:34AM EDT | 650.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUBS251219C00660000 | 2024-04-29 3:01PM EDT | 660.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUBS251219C00670000 | 2024-05-08 9:45AM EDT | 670.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUBS251219C00680000 | 2024-03-04 2:17PM EDT | 680.00 | 137.90 | 136.00 | 143.00 | 0.00 | - | 1 | 1 | 57.51% |
| HUBS251219C00700000 | 2024-04-10 11:35AM EDT | 700.00 | 112.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS251219C00740000 | 2024-04-12 9:30AM EDT | 740.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUBS251219C00750000 | 2024-05-01 2:59PM EDT | 750.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS251219C00780000 | 2024-04-09 11:49AM EDT | 780.00 | 79.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HUBS251219C00800000 | 2024-02-02 2:41PM EDT | 800.00 | 87.50 | 93.00 | 99.70 | 0.00 | - | 5 | 8 | 53.13% |
| HUBS251219C00840000 | 2024-04-26 1:13PM EDT | 840.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HUBS251219C00850000 | 2024-04-04 9:45AM EDT | 850.00 | 110.00 | 32.00 | 41.00 | 0.00 | - | 2 | 2 | 36.95% |
| HUBS251219C00860000 | 2024-04-09 2:07PM EDT | 860.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HUBS251219C00880000 | 2024-04-09 2:05PM EDT | 880.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HUBS251219C00900000 | 2024-04-09 2:00PM EDT | 900.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HUBS251219C00940000 | 2024-05-02 10:05AM EDT | 940.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS251219C00980000 | 2024-05-08 1:04PM EDT | 980.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS251219C01000000 | 2024-05-08 1:00PM EDT | 1,000.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219P00290000 | 2024-05-08 10:22AM EDT | 290.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS251219P00300000 | 2024-04-02 1:31PM EDT | 300.00 | 16.42 | 8.00 | 16.00 | 0.00 | - | 1 | 3 | 47.27% |
| HUBS251219P00310000 | 2024-05-02 2:26PM EDT | 310.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS251219P00330000 | 2024-04-04 10:18AM EDT | 330.00 | 16.00 | 10.00 | 20.00 | 0.00 | - | 1 | 1 | 45.10% |
| HUBS251219P00360000 | 2024-03-18 3:46PM EDT | 360.00 | 26.39 | 6.00 | 14.00 | 0.00 | - | 1 | 1 | 35.36% |
| HUBS251219P00370000 | 2024-03-18 3:46PM EDT | 370.00 | 28.27 | 7.00 | 14.00 | 0.00 | - | 2 | 8 | 33.85% |
| HUBS251219P00390000 | 2024-02-12 4:40PM EDT | 390.00 | 32.60 | 26.20 | 32.70 | 0.00 | - | 5 | 5 | 42.71% |
| HUBS251219P00400000 | 2024-05-08 12:18PM EDT | 400.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUBS251219P00440000 | 2024-04-04 1:44PM EDT | 440.00 | 22.00 | 29.00 | 38.00 | 0.00 | - | 1 | 1 | 36.86% |
| HUBS251219P00450000 | 2024-05-08 3:22PM EDT | 450.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS251219P00460000 | 2024-01-09 10:42AM EDT | 460.00 | 60.60 | 43.80 | 56.30 | 0.00 | - | 1 | 2 | 41.73% |
| HUBS251219P00490000 | 2024-05-02 2:26PM EDT | 490.00 | 48.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS251219P00500000 | 2024-04-12 1:00PM EDT | 500.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS251219P00530000 | 2024-05-01 10:25AM EDT | 530.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUBS251219P00540000 | 2024-05-01 1:52PM EDT | 540.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| HUBS251219P00550000 | 2024-04-05 3:58PM EDT | 550.00 | 40.00 | 64.00 | 69.00 | 0.00 | - | 30 | 63 | 30.51% |
| HUBS251219P00580000 | 2024-05-06 1:49PM EDT | 580.00 | 77.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HUBS251219P00590000 | 2024-02-23 3:46PM EDT | 590.00 | 98.53 | 91.40 | 100.00 | 0.00 | - | 1 | 1 | 33.70% |
| HUBS251219P00600000 | 2024-03-04 4:26PM EDT | 600.00 | 96.21 | 97.10 | 103.00 | 0.00 | - | 1 | 4 | 32.71% |
| HUBS251219P00610000 | 2024-03-08 10:55AM EDT | 610.00 | 104.00 | 58.00 | 66.00 | 0.00 | - | 10 | 10 | 18.28% |
| HUBS251219P00630000 | 2024-04-09 2:05PM EDT | 630.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS251219P00640000 | 2024-04-09 2:06PM EDT | 640.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS251219P00660000 | 2024-04-09 1:57PM EDT | 660.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS251219P00670000 | 2024-04-22 1:06PM EDT | 670.00 | 105.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS251219P00800000 | 2024-01-08 12:53PM EDT | 800.00 | 265.10 | 224.10 | 231.30 | 0.00 | - | 1 | 1 | 25.86% |
| HUBS251219P00900000 | 2024-04-04 11:40AM EDT | 900.00 | 226.00 | 300.00 | 309.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.