Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1085 -0,0027 (-0,24%) Petróleo Brent
71,52 +0,46 (+0,65%) Oro
2.526,80 +2,20 (+0,09%) Bitcoin EUR
48.916,70 -21,79 (-0,04%)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920C00300000 | 2024-08-19 2:15PM EDT | 300.00 | 199.50 | 192.70 | 200.20 | 0.00 | - | 3 | 3 | 177.51% |
| HUBS240920C00310000 | 2024-08-13 3:50PM EDT | 310.00 | 176.00 | 182.70 | 190.10 | 0.00 | - | 1 | 1 | 166.80% |
| HUBS240920C00340000 | 2024-08-07 3:50PM EDT | 340.00 | 128.10 | 153.10 | 160.30 | 0.00 | - | 1 | 1 | 85.84% |
| HUBS240920C00350000 | 2024-08-07 3:50PM EDT | 350.00 | 119.00 | 143.00 | 150.30 | 0.00 | - | 1 | 2 | 77.44% |
| HUBS240920C00370000 | 2024-09-03 10:07AM EDT | 370.00 | 141.23 | 123.00 | 130.40 | 0.00 | - | 4 | 4 | 68.56% |
| HUBS240920C00390000 | 2024-08-16 12:54PM EDT | 390.00 | 109.90 | 103.70 | 110.60 | 0.00 | - | 1 | 3 | 68.26% |
| HUBS240920C00400000 | 2024-09-04 3:01PM EDT | 400.00 | 91.50 | 94.10 | 100.70 | 0.00 | - | 1 | 5 | 65.85% |
| HUBS240920C00410000 | 2024-08-07 3:37PM EDT | 410.00 | 67.50 | 84.30 | 90.90 | 0.00 | - | 1 | 4 | 61.91% |
| HUBS240920C00420000 | 2024-08-19 11:29AM EDT | 420.00 | 81.40 | 75.00 | 81.20 | 0.00 | - | 164 | 170 | 60.22% |
| HUBS240920C00430000 | 2024-08-16 10:45AM EDT | 430.00 | 67.25 | 65.40 | 71.60 | 0.00 | - | 1 | 1 | 56.48% |
| HUBS240920C00440000 | 2024-08-27 2:44PM EDT | 440.00 | 65.50 | 56.70 | 62.30 | 0.00 | - | 2 | 4 | 55.49% |
| HUBS240920C00450000 | 2024-09-06 3:08PM EDT | 450.00 | 51.17 | 47.90 | 53.40 | -4.63 | -8.30% | 1 | 13 | 53.46% |
| HUBS240920C00460000 | 2024-08-23 11:27AM EDT | 460.00 | 47.20 | 38.10 | 45.30 | 0.00 | - | 5 | 14 | 62.59% |
| HUBS240920C00470000 | 2024-08-29 12:08PM EDT | 470.00 | 43.50 | 31.80 | 36.60 | 0.00 | - | 1 | 92 | 57.00% |
| HUBS240920C00480000 | 2024-08-29 1:06PM EDT | 480.00 | 35.00 | 24.10 | 29.30 | 0.00 | - | 1 | 112 | 54.40% |
| HUBS240920C00490000 | 2024-09-04 12:43PM EDT | 490.00 | 19.09 | 18.00 | 22.60 | 0.00 | - | 5 | 114 | 51.69% |
| HUBS240920C00500000 | 2024-09-06 12:40PM EDT | 500.00 | 14.20 | 14.00 | 15.80 | -5.30 | -27.18% | 9 | 125 | 46.67% |
| HUBS240920C00510000 | 2024-09-06 12:41PM EDT | 510.00 | 10.00 | 8.80 | 11.50 | -1.00 | -9.09% | 4 | 62 | 46.02% |
| HUBS240920C00520000 | 2024-09-06 2:18PM EDT | 520.00 | 6.50 | 6.10 | 8.10 | -3.60 | -35.64% | 1 | 84 | 45.46% |
| HUBS240920C00530000 | 2024-09-06 10:30AM EDT | 530.00 | 5.88 | 3.80 | 5.50 | -1.82 | -23.64% | 2 | 384 | 44.92% |
| HUBS240920C00540000 | 2024-09-05 3:10PM EDT | 540.00 | 5.10 | 0.35 | 4.10 | 0.00 | - | 2 | 62 | 46.50% |
| HUBS240920C00550000 | 2024-09-06 11:22AM EDT | 550.00 | 2.10 | 1.35 | 2.75 | -1.80 | -46.15% | 2 | 227 | 46.48% |
| HUBS240920C00560000 | 2024-09-06 1:53PM EDT | 560.00 | 0.90 | 0.00 | 4.10 | -0.60 | -40.00% | 3 | 68 | 58.66% |
| HUBS240920C00570000 | 2024-09-06 10:30AM EDT | 570.00 | 1.33 | 0.25 | 2.10 | -0.54 | -28.88% | 1 | 80 | 53.42% |
| HUBS240920C00580000 | 2024-09-06 10:04AM EDT | 580.00 | 0.75 | 0.25 | 3.10 | +0.25 | +50.00% | 1 | 33 | 55.27% |
| HUBS240920C00590000 | 2024-09-06 2:50PM EDT | 590.00 | 0.85 | 0.10 | 0.90 | +0.05 | +6.25% | 2 | 51 | 52.69% |
| HUBS240920C00600000 | 2024-09-05 2:08PM EDT | 600.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 13 | 248 | 54.22% |
| HUBS240920C00610000 | 2024-08-08 10:38AM EDT | 610.00 | 2.00 | 0.00 | 2.50 | 0.00 | - | 100 | 760 | 64.51% |
| HUBS240920C00620000 | 2024-08-08 12:51PM EDT | 620.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 120 | 62.45% |
| HUBS240920C00630000 | 2024-09-03 10:46AM EDT | 630.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 203 | 72.34% |
| HUBS240920C00640000 | 2024-08-08 1:05PM EDT | 640.00 | 1.10 | 0.00 | 1.45 | 0.00 | - | 2 | 330 | 69.24% |
| HUBS240920C00650000 | 2024-08-29 3:12PM EDT | 650.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 71 | 59.57% |
| HUBS240920C00660000 | 2024-08-26 10:50AM EDT | 660.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 97 | 76.42% |
| HUBS240920C00670000 | 2024-08-28 9:40AM EDT | 670.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 53 | 79.71% |
| HUBS240920C00680000 | 2024-08-22 10:45AM EDT | 680.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 10 | 102 | 72.75% |
| HUBS240920C00690000 | 2024-08-22 9:58AM EDT | 690.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 47 | 86.08% |
| HUBS240920C00700000 | 2024-08-26 11:24AM EDT | 700.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 284 | 78.42% |
| HUBS240920C00720000 | 2024-07-29 1:15PM EDT | 720.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 3 | 103 | 95.12% |
| HUBS240920C00740000 | 2024-08-30 10:11AM EDT | 740.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 159 | 120.07% |
| HUBS240920C00760000 | 2024-08-29 12:32PM EDT | 760.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 258 | 94.14% |
| HUBS240920C00780000 | 2024-07-08 1:43PM EDT | 780.00 | 2.56 | 0.00 | 3.50 | 0.00 | - | 2 | 66 | 127.56% |
| HUBS240920C00800000 | 2024-08-28 11:18AM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 359 | 81.25% |
| HUBS240920C00820000 | 2024-05-20 3:35PM EDT | 820.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 146.41% |
| HUBS240920C00840000 | 2024-08-22 3:32PM EDT | 840.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 28 | 29 | 148.97% |
| HUBS240920C00860000 | 2024-04-26 9:31AM EDT | 860.00 | 9.60 | 0.05 | 6.00 | 0.00 | - | 1 | 85 | 163.79% |
| HUBS240920C00880000 | 2024-05-23 10:17AM EDT | 880.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 162.23% |
| HUBS240920C00900000 | 2024-08-20 9:42AM EDT | 900.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 164.14% |
| HUBS240920C00920000 | 2024-04-30 9:30AM EDT | 920.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| HUBS240920C00940000 | 2024-07-11 9:42AM EDT | 940.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 8 | 12 | 148.68% |
| HUBS240920C00980000 | 2024-08-08 11:29AM EDT | 980.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 9 | 21 | 182.37% |
| HUBS240920C01000000 | 2024-05-23 2:33PM EDT | 1,000.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 186.65% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920P00240000 | 2024-08-07 1:19PM EDT | 240.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 3 | 217.68% |
| HUBS240920P00280000 | 2024-08-08 9:44AM EDT | 280.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 15 | 176.61% |
| HUBS240920P00290000 | 2024-09-03 9:43AM EDT | 290.00 | 0.81 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 167.21% |
| HUBS240920P00300000 | 2024-09-05 1:34PM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 112.99% |
| HUBS240920P00310000 | 2024-08-07 3:59PM EDT | 310.00 | 4.00 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 124.02% |
| HUBS240920P00330000 | 2024-08-07 9:59AM EDT | 330.00 | 3.24 | 0.00 | 1.50 | 0.00 | - | - | 0 | 109.42% |
| HUBS240920P00340000 | 2024-08-07 9:59AM EDT | 340.00 | 3.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 102.44% |
| HUBS240920P00350000 | 2024-08-16 2:26PM EDT | 350.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 81.35% |
| HUBS240920P00360000 | 2024-08-16 2:31PM EDT | 360.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 88.89% |
| HUBS240920P00370000 | 2024-08-21 9:33AM EDT | 370.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 77 | 63.87% |
| HUBS240920P00380000 | 2024-08-28 10:46AM EDT | 380.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 735 | 1,251 | 83.37% |
| HUBS240920P00390000 | 2024-09-06 2:54PM EDT | 390.00 | 0.68 | 0.00 | 1.70 | -0.18 | -20.93% | 1 | 101 | 71.19% |
| HUBS240920P00400000 | 2024-09-06 2:54PM EDT | 400.00 | 0.83 | 0.10 | 2.45 | +0.43 | +107.50% | 1 | 3,356 | 70.22% |
| HUBS240920P00410000 | 2024-09-04 12:49PM EDT | 410.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 134 | 58.67% |
| HUBS240920P00420000 | 2024-09-03 10:31AM EDT | 420.00 | 0.66 | 0.00 | 3.60 | 0.00 | - | 2 | 184 | 61.74% |
| HUBS240920P00430000 | 2024-09-04 9:30AM EDT | 430.00 | 2.18 | 0.75 | 1.65 | 0.00 | - | 1 | 98 | 53.72% |
| HUBS240920P00440000 | 2024-09-05 11:29AM EDT | 440.00 | 1.75 | 0.00 | 3.30 | 0.00 | - | 4 | 534 | 57.03% |
| HUBS240920P00450000 | 2024-09-06 12:41PM EDT | 450.00 | 3.00 | 0.65 | 3.80 | +0.02 | +0.67% | 10 | 104 | 51.77% |
| HUBS240920P00460000 | 2024-09-05 3:12PM EDT | 460.00 | 2.80 | 3.10 | 4.70 | 0.00 | - | 1 | 224 | 47.51% |
| HUBS240920P00470000 | 2024-09-06 3:01PM EDT | 470.00 | 6.54 | 5.30 | 6.90 | -0.64 | -8.91% | 65 | 313 | 46.62% |
| HUBS240920P00480000 | 2024-09-06 2:34PM EDT | 480.00 | 10.30 | 8.50 | 9.90 | +3.94 | +61.95% | 15 | 146 | 45.93% |
| HUBS240920P00490000 | 2024-09-06 12:08PM EDT | 490.00 | 14.00 | 11.90 | 13.80 | +3.36 | +31.58% | 40 | 80 | 45.37% |
| HUBS240920P00500000 | 2024-09-06 1:15PM EDT | 500.00 | 18.60 | 16.80 | 18.90 | +3.85 | +26.10% | 3 | 96 | 45.56% |
| HUBS240920P00510000 | 2024-09-04 12:05PM EDT | 510.00 | 25.23 | 22.40 | 24.80 | 0.00 | - | 1 | 74 | 45.42% |
| HUBS240920P00520000 | 2024-09-06 1:20PM EDT | 520.00 | 32.10 | 27.10 | 32.20 | -1.40 | -4.18% | 1 | 27 | 47.21% |
| HUBS240920P00530000 | 2024-09-06 2:54PM EDT | 530.00 | 39.28 | 34.10 | 40.20 | +7.38 | +23.13% | 5 | 48 | 48.94% |
| HUBS240920P00540000 | 2024-08-26 9:58AM EDT | 540.00 | 41.20 | 42.00 | 49.00 | 0.00 | - | 1 | 5 | 51.85% |
| HUBS240920P00550000 | 2024-09-06 1:23PM EDT | 550.00 | 55.00 | 52.40 | 57.80 | +1.30 | +2.42% | 1 | 486 | 53.52% |
| HUBS240920P00560000 | 2024-09-03 10:09AM EDT | 560.00 | 51.82 | 61.00 | 66.50 | 0.00 | - | 2 | 109 | 53.25% |
| HUBS240920P00570000 | 2024-07-23 3:18PM EDT | 570.00 | 85.40 | 70.70 | 77.80 | 0.00 | - | 5 | 120 | 65.15% |
| HUBS240920P00580000 | 2024-08-02 3:41PM EDT | 580.00 | 118.79 | 79.30 | 85.70 | 0.00 | - | 3 | 36 | 58.84% |
| HUBS240920P00590000 | 2024-09-03 10:09AM EDT | 590.00 | 80.00 | 90.50 | 97.20 | 0.00 | - | 4 | 60 | 72.66% |
| HUBS240920P00600000 | 2024-07-23 3:18PM EDT | 600.00 | 110.90 | 100.50 | 107.30 | 0.00 | - | 28 | 10 | 78.14% |
| HUBS240920P00610000 | 2024-06-21 1:27PM EDT | 610.00 | 72.02 | 127.00 | 135.80 | 0.00 | - | 2 | 19 | 139.51% |
| HUBS240920P00620000 | 2024-07-09 2:01PM EDT | 620.00 | 76.50 | 143.90 | 150.50 | 0.00 | - | 1 | 44 | 164.13% |
| HUBS240920P00630000 | 2024-08-15 3:49PM EDT | 630.00 | 140.79 | 130.30 | 137.70 | 0.00 | - | 4 | 0 | 61.57% |
| HUBS240920P00640000 | 2024-08-15 3:49PM EDT | 640.00 | 150.83 | 140.30 | 147.70 | 0.00 | - | 2 | 0 | 64.94% |
| HUBS240920P00650000 | 2024-07-08 1:16PM EDT | 650.00 | 80.00 | 185.30 | 193.90 | 0.00 | - | 4 | 0 | 219.42% |
| HUBS240920P00660000 | 2024-08-15 2:43PM EDT | 660.00 | 173.20 | 160.30 | 167.70 | 0.00 | - | 2 | 0 | 71.44% |
| HUBS240920P00670000 | 2024-08-12 3:52PM EDT | 670.00 | 202.61 | 170.30 | 177.80 | 0.00 | - | 4 | 0 | 75.64% |
| HUBS240920P00680000 | 2024-05-29 11:53AM EDT | 680.00 | 70.00 | 100.00 | 107.80 | 0.00 | - | 2 | 66 | 0.00% |
| HUBS240920P00690000 | 2024-08-08 2:58PM EDT | 690.00 | 213.90 | 190.40 | 197.80 | 0.00 | - | 8 | 0 | 82.86% |
| HUBS240920P00700000 | 2024-06-03 9:32AM EDT | 700.00 | 94.00 | 116.00 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00720000 | 2024-05-29 2:16PM EDT | 720.00 | 93.42 | 134.00 | 144.00 | 0.00 | - | 1 | 2 | 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. Todos los derechos reservados.