Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
58.023,13 +1.003,89 (+1,76%) CMC Crypto 200
1.344,89 +44,79 (+3,44%)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-05-03 10:26AM EDT | 450.00 | 154.27 | 133.10 | 143.00 | 0.00 | - | 1 | 1 | 91.06% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 123.00 | 133.00 | 0.00 | - | 1 | 2 | 83.81% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 103.10 | 113.00 | 0.00 | - | 3 | 4 | 72.07% |
| HUBS240517C00500000 | 2024-05-09 9:34AM EDT | 500.00 | 124.00 | 84.00 | 93.00 | +30.00 | +31.91% | 1 | 1 | 64.84% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 92.00 | 100.00 | 0.00 | - | 1 | 1 | 139.76% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 64.00 | 73.90 | 0.00 | - | 6 | 6 | 55.57% |
| HUBS240517C00530000 | 2024-05-09 3:12PM EDT | 530.00 | 60.67 | 54.10 | 64.00 | -80.10 | -56.90% | 1 | 2 | 74.50% |
| HUBS240517C00540000 | 2024-05-09 9:34AM EDT | 540.00 | 85.00 | 45.00 | 54.30 | +22.28 | +35.52% | 5 | 28 | 66.92% |
| HUBS240517C00550000 | 2024-05-09 9:46AM EDT | 550.00 | 51.53 | 40.50 | 46.00 | -3.47 | -6.31% | 1 | 23 | 54.02% |
| HUBS240517C00560000 | 2024-05-09 11:52AM EDT | 560.00 | 38.00 | 32.00 | 38.00 | -13.45 | -26.14% | 4 | 11 | 50.98% |
| HUBS240517C00570000 | 2024-05-09 12:39PM EDT | 570.00 | 29.00 | 23.40 | 31.00 | -17.00 | -36.96% | 12 | 36 | 58.89% |
| HUBS240517C00580000 | 2024-05-09 3:59PM EDT | 580.00 | 22.35 | 17.90 | 24.20 | -16.05 | -41.80% | 31 | 30 | 55.89% |
| HUBS240517C00590000 | 2024-05-09 3:41PM EDT | 590.00 | 18.00 | 16.00 | 19.70 | -22.00 | -55.00% | 42 | 35 | 52.20% |
| HUBS240517C00600000 | 2024-05-09 3:57PM EDT | 600.00 | 13.00 | 11.70 | 17.30 | -18.00 | -58.06% | 112 | 142 | 54.56% |
| HUBS240517C00610000 | 2024-05-09 3:59PM EDT | 610.00 | 14.70 | 8.70 | 14.70 | -13.30 | -47.50% | 41 | 74 | 56.54% |
| HUBS240517C00620000 | 2024-05-09 1:00PM EDT | 620.00 | 8.50 | 6.40 | 11.50 | -18.00 | -67.92% | 25 | 285 | 56.89% |
| HUBS240517C00630000 | 2024-05-09 3:58PM EDT | 630.00 | 6.75 | 2.80 | 9.10 | -15.25 | -69.32% | 31 | 128 | 54.30% |
| HUBS240517C00640000 | 2024-05-09 2:53PM EDT | 640.00 | 6.70 | 1.20 | 7.20 | -15.80 | -70.22% | 40 | 126 | 54.02% |
| HUBS240517C00650000 | 2024-05-09 3:50PM EDT | 650.00 | 5.00 | 4.00 | 7.70 | -12.00 | -70.59% | 94 | 2,109 | 67.36% |
| HUBS240517C00660000 | 2024-05-09 3:12PM EDT | 660.00 | 5.15 | 3.00 | 8.40 | -9.16 | -64.01% | 35 | 753 | 72.94% |
| HUBS240517C00670000 | 2024-05-09 3:47PM EDT | 670.00 | 3.56 | 0.00 | 4.30 | -9.75 | -73.25% | 40 | 187 | 59.92% |
| HUBS240517C00680000 | 2024-05-09 2:43PM EDT | 680.00 | 3.50 | 0.05 | 7.00 | -7.22 | -67.35% | 29 | 517 | 73.54% |
| HUBS240517C00690000 | 2024-05-09 1:09PM EDT | 690.00 | 3.20 | 1.00 | 4.50 | -5.80 | -64.44% | 9 | 241 | 73.84% |
| HUBS240517C00700000 | 2024-05-09 3:49PM EDT | 700.00 | 2.50 | 1.25 | 5.00 | -4.30 | -63.24% | 436 | 2,349 | 81.13% |
| HUBS240517C00710000 | 2024-05-09 12:40PM EDT | 710.00 | 2.64 | 0.25 | 3.00 | -4.36 | -62.29% | 95 | 190 | 74.21% |
| HUBS240517C00720000 | 2024-05-09 11:57AM EDT | 720.00 | 1.60 | 0.25 | 5.90 | -3.90 | -70.91% | 49 | 232 | 90.14% |
| HUBS240517C00730000 | 2024-05-09 3:38PM EDT | 730.00 | 1.50 | 0.25 | 5.80 | -3.10 | -67.39% | 113 | 183 | 94.26% |
| HUBS240517C00740000 | 2024-05-09 3:47PM EDT | 740.00 | 1.23 | 0.65 | 2.00 | -2.27 | -64.86% | 71 | 130 | 83.25% |
| HUBS240517C00750000 | 2024-05-09 3:07PM EDT | 750.00 | 1.43 | 0.50 | 3.10 | -1.36 | -48.75% | 334 | 808 | 92.26% |
| HUBS240517C00760000 | 2024-05-09 2:11PM EDT | 760.00 | 1.00 | 0.05 | 5.10 | -4.00 | -80.00% | 3 | 35 | 103.37% |
| HUBS240517C00770000 | 2024-05-09 1:55PM EDT | 770.00 | 0.75 | 0.05 | 5.00 | -1.10 | -59.46% | 3 | 47 | 106.90% |
| HUBS240517C00780000 | 2024-05-09 3:37PM EDT | 780.00 | 0.50 | 0.20 | 2.25 | -1.05 | -67.74% | 10 | 92 | 96.73% |
| HUBS240517C00790000 | 2024-05-09 3:06PM EDT | 790.00 | 0.30 | 0.00 | 2.25 | -0.90 | -75.00% | 23 | 9 | 98.78% |
| HUBS240517C00800000 | 2024-05-09 12:19PM EDT | 800.00 | 0.33 | 0.05 | 1.50 | -0.77 | -70.00% | 18 | 97 | 96.29% |
| HUBS240517C00810000 | 2024-05-06 9:37AM EDT | 810.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 14 | 66 | 120.73% |
| HUBS240517C00820000 | 2024-05-09 1:03PM EDT | 820.00 | 0.50 | 0.00 | 1.15 | -0.25 | -33.33% | 9 | 20 | 98.24% |
| HUBS240517C00830000 | 2024-05-08 3:57PM EDT | 830.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 6 | 76 | 100.59% |
| HUBS240517C00840000 | 2024-05-09 3:08PM EDT | 840.00 | 0.05 | 0.00 | 0.80 | -0.35 | -87.50% | 17 | 56 | 99.17% |
| HUBS240517C00850000 | 2024-05-07 3:05PM EDT | 850.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 5 | 230 | 100.24% |
| HUBS240517C00860000 | 2024-05-09 10:42AM EDT | 860.00 | 0.05 | 0.05 | 5.10 | -0.71 | -93.42% | 5 | 33 | 139.71% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.05 | 5.10 | 0.00 | - | - | 1 | 142.99% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.10 | 4.20 | 0.00 | - | 1 | 1 | 147.63% |
| HUBS240517C00920000 | 2024-05-09 11:52AM EDT | 920.00 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 2 | 13 | 156.59% |
| HUBS240517C00940000 | 2024-05-09 3:06PM EDT | 940.00 | 0.05 | 0.05 | 0.45 | -0.05 | -50.00% | 76 | 36 | 118.36% |
| HUBS240517C01010000 | 2024-05-09 9:38AM EDT | 1,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 108.59% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-05-08 12:23PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 153 | 132.03% |
| HUBS240517P00320000 | 2024-05-08 3:58PM EDT | 320.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 12 | 174.41% |
| HUBS240517P00370000 | 2024-05-08 2:59PM EDT | 370.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 2 | 158 | 97.27% |
| HUBS240517P00390000 | 2024-05-09 9:39AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 100 | 3 | 86.72% |
| HUBS240517P00410000 | 2024-05-08 9:57AM EDT | 410.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 76.95% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 118.95% |
| HUBS240517P00450000 | 2024-05-09 9:43AM EDT | 450.00 | 0.06 | 0.05 | 0.30 | -0.26 | -81.25% | 13 | 61 | 71.68% |
| HUBS240517P00460000 | 2024-05-08 2:43PM EDT | 460.00 | 1.21 | 0.05 | 1.50 | 0.00 | - | 31 | 36 | 82.52% |
| HUBS240517P00470000 | 2024-05-09 9:30AM EDT | 470.00 | 0.15 | 0.05 | 2.00 | -0.35 | -70.00% | 4 | 67 | 80.22% |
| HUBS240517P00480000 | 2024-05-09 10:33AM EDT | 480.00 | 0.36 | 0.10 | 0.40 | -0.57 | -61.29% | 1 | 119 | 58.74% |
| HUBS240517P00490000 | 2024-05-09 2:03PM EDT | 490.00 | 0.26 | 0.05 | 0.35 | -1.07 | -80.45% | 21 | 106 | 51.86% |
| HUBS240517P00500000 | 2024-05-09 3:46PM EDT | 500.00 | 0.30 | 0.15 | 0.35 | -1.83 | -85.92% | 96 | 243 | 50.73% |
| HUBS240517P00510000 | 2024-05-09 2:03PM EDT | 510.00 | 0.41 | 0.35 | 2.30 | -2.84 | -87.38% | 21 | 85 | 58.13% |
| HUBS240517P00520000 | 2024-05-09 2:42PM EDT | 520.00 | 0.55 | 0.25 | 2.65 | -4.38 | -88.84% | 32 | 81 | 52.77% |
| HUBS240517P00530000 | 2024-05-09 3:37PM EDT | 530.00 | 0.80 | 0.45 | 3.00 | -7.00 | -89.74% | 27 | 190 | 56.25% |
| HUBS240517P00540000 | 2024-05-09 3:04PM EDT | 540.00 | 2.02 | 1.00 | 2.65 | -7.83 | -79.49% | 52 | 214 | 46.94% |
| HUBS240517P00550000 | 2024-05-09 3:25PM EDT | 550.00 | 3.37 | 2.00 | 4.00 | -10.03 | -74.85% | 237 | 197 | 45.64% |
| HUBS240517P00560000 | 2024-05-09 3:57PM EDT | 560.00 | 5.50 | 3.00 | 6.90 | -9.73 | -63.89% | 625 | 130 | 47.80% |
| HUBS240517P00570000 | 2024-05-09 3:57PM EDT | 570.00 | 9.50 | 8.50 | 11.50 | -13.38 | -58.48% | 456 | 551 | 52.02% |
| HUBS240517P00580000 | 2024-05-09 3:57PM EDT | 580.00 | 13.10 | 10.10 | 14.50 | -13.35 | -50.47% | 94 | 746 | 48.83% |
| HUBS240517P00590000 | 2024-05-09 3:58PM EDT | 590.00 | 19.80 | 16.00 | 22.70 | -13.20 | -40.00% | 124 | 101 | 57.64% |
| HUBS240517P00600000 | 2024-05-09 3:59PM EDT | 600.00 | 25.65 | 21.30 | 28.80 | -10.23 | -28.51% | 74 | 92 | 58.58% |
| HUBS240517P00610000 | 2024-05-09 1:30PM EDT | 610.00 | 24.97 | 28.50 | 35.40 | -21.25 | -45.98% | 6 | 50 | 59.03% |
| HUBS240517P00620000 | 2024-05-09 2:23PM EDT | 620.00 | 38.83 | 36.50 | 43.90 | -15.72 | -28.82% | 31 | 134 | 51.70% |
| HUBS240517P00630000 | 2024-05-09 3:13PM EDT | 630.00 | 49.20 | 43.10 | 53.00 | +3.70 | +8.13% | 1 | 237 | 51.49% |
| HUBS240517P00640000 | 2024-05-08 1:33PM EDT | 640.00 | 66.10 | 51.70 | 61.00 | 0.00 | - | 1 | 49 | 50.88% |
| HUBS240517P00650000 | 2024-05-08 2:23PM EDT | 650.00 | 75.70 | 60.10 | 70.00 | 0.00 | - | 2 | 84 | 72.53% |
| HUBS240517P00660000 | 2024-05-07 11:12AM EDT | 660.00 | 67.20 | 69.10 | 79.00 | 0.00 | - | 3 | 35 | 74.87% |
| HUBS240517P00670000 | 2024-05-07 10:21AM EDT | 670.00 | 72.70 | 79.10 | 88.00 | 0.00 | - | 1 | 76 | 76.39% |
| HUBS240517P00680000 | 2024-05-09 9:30AM EDT | 680.00 | 74.50 | 88.10 | 98.00 | -5.80 | -7.22% | 2 | 57 | 82.03% |
| HUBS240517P00690000 | 2024-05-01 3:07PM EDT | 690.00 | 82.80 | 98.10 | 108.00 | 0.00 | - | 1 | 22 | 87.47% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 108.00 | 117.00 | 0.00 | - | 1 | 3 | 87.33% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 117.10 | 127.00 | 0.00 | - | 1 | 10 | 92.27% |
| HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 127.10 | 137.00 | 0.00 | - | - | 2 | 97.08% |
| HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 137.10 | 147.00 | 0.00 | - | 2 | 4 | 101.76% |
| HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 147.10 | 157.00 | 0.00 | - | - | 1 | 106.31% |
| HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 157.10 | 167.00 | 0.00 | - | - | 1 | 110.75% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 157.10 | 167.00 | 0.00 | - | 18 | 16 | 0.00% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 177.10 | 187.00 | 0.00 | - | 1 | 21 | 119.34% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 187.10 | 197.00 | 0.00 | - | 1 | 21 | 123.49% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 185.10 | 195.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00810000 | 2024-05-09 10:20AM EDT | 810.00 | 220.60 | 217.10 | 227.00 | +50.10 | +29.38% | 1 | 2 | 135.40% |
| HUBS240517P00820000 | 2024-05-01 10:11AM EDT | 820.00 | 233.50 | 227.10 | 237.00 | 0.00 | - | - | 0 | 139.22% |
© 2024 Yahoo. Tutti i diritti riservati.