Italia markets close in 2 hours 22 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
628,66+5,33 (+0,85%)
In data: 10:05AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HUBS240419C004400002024-02-29 12:38PM EDT440.00176.35185.00194.000.00--171.73%
HUBS240419C004500002024-03-12 1:16PM EDT450.00174.00175.40184.000.00--170.22%
HUBS240419C004700002024-03-05 3:46PM EDT470.00132.98155.20163.600.00--158.89%
HUBS240419C004800002024-03-14 2:13PM EDT480.00154.40145.30153.600.00-3355.79%
HUBS240419C005100002024-03-13 12:40PM EDT510.00114.91116.00124.100.00-1269.14%
HUBS240419C005300002024-02-22 11:11AM EDT530.0087.9391.60100.800.00-1146.47%
HUBS240419C005500002024-03-20 2:38PM EDT550.0076.9078.3086.600.00-1257.06%
HUBS240419C005700002024-03-19 12:05PM EDT570.0044.9161.0067.900.00-1349.78%
HUBS240419C005800002024-03-22 10:27AM EDT580.0039.8051.1060.000.00-1548.81%
HUBS240419C005900002024-03-26 9:39AM EDT590.0053.0042.9050.500.00-1944.06%
HUBS240419C006000002024-03-27 10:42AM EDT600.0034.8037.1043.200.00-13343.00%
HUBS240419C006100002024-03-27 2:48PM EDT610.0031.8932.0036.600.00-96442.30%
HUBS240419C006200002024-03-27 3:15PM EDT620.0025.6526.9031.600.00-106243.29%
HUBS240419C006300002024-03-27 3:46PM EDT630.0022.2022.3025.700.00-308741.85%
HUBS240419C006400002024-03-27 3:59PM EDT640.0018.8017.6021.700.00-1,1083,02442.51%
HUBS240419C006500002024-03-27 12:17PM EDT650.0012.3215.2017.300.00-117541.60%
HUBS240419C006600002024-03-27 12:17PM EDT660.009.9512.3014.100.00-212941.74%
HUBS240419C006700002024-03-27 3:54PM EDT670.009.589.9011.600.00-1813642.26%
HUBS240419C006800002024-03-27 3:15PM EDT680.008.107.909.100.00-953541.96%
HUBS240419C006900002024-03-27 3:54PM EDT690.006.036.307.700.00-1454043.14%
HUBS240419C007000002024-03-27 3:49PM EDT700.004.804.806.000.00-6116242.98%
HUBS240419C007100002024-03-27 3:43PM EDT710.003.503.605.000.00-22043.88%
HUBS240419C007200002024-03-27 2:53PM EDT720.003.003.104.100.00-204444.54%
HUBS240419C007300002024-03-27 10:19AM EDT730.002.032.353.500.00-110745.65%
HUBS240419C007400002024-03-26 9:51AM EDT740.002.221.902.800.00-51145.97%
HUBS240419C007500002024-03-25 2:25PM EDT750.001.511.501.950.00-1344.92%
HUBS240419C007600002024-03-07 11:35AM EDT760.001.750.803.900.00-1255.75%
HUBS240419C007700002024-02-22 1:59PM EDT770.002.020.151.500.00-1147.42%
HUBS240419C007800002024-03-14 9:38AM EDT780.001.200.351.500.00-1349.79%
HUBS240419C007900002024-03-25 9:30AM EDT790.000.050.251.500.00-1152.10%
HUBS240419C008600002024-03-05 12:32PM EDT860.000.300.004.100.00--270.86%
HUBS240419C008700002024-03-27 12:26PM EDT870.000.150.000.600.00-4554.59%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HUBS240419P004100002024-03-05 11:50AM EDT410.000.300.000.050.00-34756.25%
HUBS240419P004700002024-03-13 12:15PM EDT470.000.600.001.500.00-1758.98%
HUBS240419P004800002024-03-11 9:50AM EDT480.001.500.004.500.00-11067.85%
HUBS240419P004900002024-03-13 1:01PM EDT490.000.920.051.500.00-1351.93%
HUBS240419P005000002024-03-25 2:57PM EDT500.000.450.101.500.00-52754.55%
HUBS240419P005100002024-03-27 9:30AM EDT510.000.500.151.500.00-11150.65%
HUBS240419P005200002024-03-26 12:12PM EDT520.001.020.255.000.00-42052.99%
HUBS240419P005300002024-03-21 12:29PM EDT530.001.350.405.000.00-12958.08%
HUBS240419P005400002024-03-27 1:06PM EDT540.001.851.351.650.00-39739.95%
HUBS240419P005500002024-03-27 1:06PM EDT550.002.701.852.300.00-44639.11%
HUBS240419P005600002024-03-27 3:24PM EDT560.004.002.603.300.00-257638.72%
HUBS240419P005700002024-03-27 3:24PM EDT570.005.613.805.000.00-88639.34%
HUBS240419P005800002024-03-27 3:50PM EDT580.006.905.406.700.00-78838.72%
HUBS240419P005900002024-03-27 2:27PM EDT590.009.807.509.400.00-1111839.23%
HUBS240419P006000002024-03-28 9:48AM EDT600.0011.5510.6012.30-1.14-8.98%57938.95%
HUBS240419P006100002024-03-28 9:48AM EDT610.0014.9014.0016.00-2.80-15.82%56539.03%
HUBS240419P006200002024-03-27 2:14PM EDT620.0024.5518.4022.400.00-108642.41%
HUBS240419P006300002024-03-27 2:14PM EDT630.0030.5522.7025.900.00-52740.04%
HUBS240419P006400002024-03-26 3:58PM EDT640.0026.8028.5032.300.00-22541.33%
HUBS240419P006500002024-03-27 2:49PM EDT650.0040.8034.9039.000.00-11442.19%
HUBS240419P006600002024-03-20 2:38PM EDT660.0046.9041.9047.500.00-1345.27%
HUBS240419P006700002024-03-25 9:53AM EDT670.0055.1549.3054.800.00-101145.65%