Mercados españoles cerrados en 4 hrs 38 min

HubSpot, Inc. (HUBS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
557,25-4,75 (-0,85%)
Al cierre: 04:00PM EDT
572,00 +14,75 (+2,65%)
Antes de la apertura: 06:46AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HUBS240621C002200002023-11-09 4:43PM EDT220.00207.00286.00295.000.00--10.00%
HUBS240621C002700002024-05-09 9:34AM EDT270.00355.00322.10332.000.00-301,731.08%
HUBS240621C002900002023-11-13 12:40PM EDT290.00163.50251.00259.000.00--10.00%
HUBS240621C003000002023-12-18 11:18AM EDT300.00268.75277.00286.800.00-151,265.41%
HUBS240621C003100002024-03-13 3:10PM EDT310.00318.71352.10362.000.00-222,575.88%
HUBS240621C003200002023-11-01 11:14AM EDT320.00132.40206.50215.000.00-110.00%
HUBS240621C003300002023-11-01 11:14AM EDT330.00125.00197.00204.900.00-110.00%
HUBS240621C003400002023-11-14 1:31PM EDT340.00138.70224.20232.800.00--1816.70%
HUBS240621C003500002023-12-19 2:05PM EDT350.00233.75231.00240.000.00-111,081.57%
HUBS240621C003700002024-06-06 11:09AM EDT370.00235.600.000.000.00-500.00%
HUBS240621C003800002023-12-18 11:18AM EDT380.00196.00204.00212.600.00-10986.77%
HUBS240621C003900002024-05-09 9:34AM EDT390.00236.00203.00213.000.00-111,072.53%
HUBS240621C004000002024-06-05 2:09PM EDT400.00211.180.000.000.00-120.00%
HUBS240621C004100002024-01-22 1:15PM EDT410.00199.70181.30189.400.00-13947.02%
HUBS240621C004200002023-12-12 11:18AM EDT420.00125.22159.30166.000.00-121743.07%
HUBS240621C004300002024-04-04 9:45AM EDT430.00268.70173.00181.000.00-18995.12%
HUBS240621C004400002024-05-09 11:17AM EDT440.00155.50153.00163.000.00-124847.39%
HUBS240621C004500002024-06-18 11:01AM EDT450.00120.000.000.000.00-1210.00%
HUBS240621C004600002024-04-04 9:45AM EDT460.00240.20145.00154.000.00-112885.11%
HUBS240621C004700002024-03-05 4:01PM EDT470.00142.00192.00201.000.00-50501,423.17%
HUBS240621C004800002024-06-20 12:37PM EDT480.0076.260.000.000.00-300.00%
HUBS240621C004900002024-03-04 11:45AM EDT490.00156.00148.60155.400.00-7101,069.43%
HUBS240621C005000002024-06-20 3:07PM EDT500.0056.000.000.000.00-5000.00%
HUBS240621C005100002024-05-28 1:25PM EDT510.00133.800.000.000.00-300.00%
HUBS240621C005200002024-06-18 9:41AM EDT520.0050.000.000.000.00-170.00%
HUBS240621C005300002024-05-29 3:53PM EDT530.00118.500.000.000.00-2252100.00%
HUBS240621C005400002024-06-20 3:47PM EDT540.0018.620.000.000.00-1600.00%
HUBS240621C005500002024-06-20 9:54AM EDT550.0013.130.000.000.00-4370.00%
HUBS240621C005600002024-06-20 11:39AM EDT560.008.160.000.000.00-1003.13%
HUBS240621C005700002024-06-20 2:37PM EDT570.003.890.000.000.00-18012.50%
HUBS240621C005800002024-06-20 11:25AM EDT580.003.550.000.000.00-613212.50%
HUBS240621C005900002024-06-20 3:06PM EDT590.001.600.000.000.00-2347825.00%
HUBS240621C006000002024-06-20 3:52PM EDT600.001.500.000.000.00-5968325.00%
HUBS240621C006100002024-06-20 2:02PM EDT610.000.940.000.000.00-12025.00%
HUBS240621C006200002024-06-20 3:30PM EDT620.000.610.000.000.00-5720550.00%
HUBS240621C006300002024-06-20 2:42PM EDT630.000.250.000.000.00-9844350.00%
HUBS240621C006400002024-06-20 2:42PM EDT640.000.250.000.000.00-2050.00%
HUBS240621C006500002024-06-20 3:17PM EDT650.000.630.000.000.00-1744,76150.00%
HUBS240621C006600002024-06-20 3:03PM EDT660.000.430.000.000.00-1360350.00%
HUBS240621C006700002024-06-20 3:08PM EDT670.000.250.000.000.00-3355950.00%
HUBS240621C006800002024-06-20 2:40PM EDT680.000.250.000.000.00-1227750.00%
HUBS240621C006900002024-06-20 2:17PM EDT690.000.830.000.000.00-312,34750.00%
HUBS240621C007000002024-06-20 3:51PM EDT700.000.100.000.000.00-706,16250.00%
HUBS240621C007100002024-06-20 2:54PM EDT710.000.100.000.000.00-1657350.00%
HUBS240621C007200002024-06-20 3:47PM EDT720.000.100.000.000.00-2056450.00%
HUBS240621C007300002024-06-20 12:39PM EDT730.000.050.000.000.00-145450.00%
HUBS240621C007400002024-06-20 1:18PM EDT740.000.050.000.000.00-11,60450.00%
HUBS240621C007500002024-06-20 3:48PM EDT750.000.100.000.000.00-141050.00%
HUBS240621C007600002024-06-20 11:53AM EDT760.000.280.000.000.00-3050.00%
HUBS240621C007700002024-06-20 10:13AM EDT770.000.050.000.000.00-11150.00%
HUBS240621C007800002024-06-18 11:03AM EDT780.000.050.000.000.00-2050.00%
HUBS240621C007900002024-06-18 11:43AM EDT790.000.050.000.000.00-3550.00%
HUBS240621C008000002024-06-06 1:12PM EDT800.000.500.000.000.00-1455050.00%
HUBS240621C008100002024-06-12 10:08AM EDT810.000.050.000.000.00-2050.00%
HUBS240621C008200002024-05-06 9:30AM EDT820.003.300.004.400.00-14414.89%
HUBS240621C008400002024-05-07 1:51PM EDT840.003.800.004.400.00-13263435.01%
HUBS240621C008500002024-05-29 10:20AM EDT850.002.100.000.000.00-5550.00%
HUBS240621C008600002024-05-07 9:30AM EDT860.002.800.000.000.00-28100.00%
HUBS240621C008700002024-06-05 3:24PM EDT870.000.050.000.000.00-1050.00%
HUBS240621C008800002024-04-18 11:21AM EDT880.004.140.004.300.00-332471.39%
HUBS240621C009000002024-06-13 2:25PM EDT900.000.100.000.000.00-83850.00%
HUBS240621C009200002024-05-31 10:53AM EDT920.000.200.000.000.00-12550.00%
HUBS240621C009600002024-05-06 3:54PM EDT960.001.000.004.300.00-18540.92%
HUBS240621C009800002024-04-16 11:04AM EDT980.001.380.004.300.00-34557.08%
HUBS240621C010000002024-05-28 1:18PM EDT1,000.000.100.000.000.00-5050.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HUBS240621P002100002024-03-27 12:36PM EDT210.000.050.002.000.00-125887.11%
HUBS240621P002200002024-03-08 4:33PM EDT220.000.830.003.900.00-16942.97%
HUBS240621P002300002023-12-14 10:35AM EDT230.001.230.001.050.00-25740.23%
HUBS240621P002400002023-10-11 12:29PM EDT240.004.901.255.400.00-11951.56%
HUBS240621P002500002023-12-04 4:11PM EDT250.001.300.204.800.00-10861.91%
HUBS240621P002600002024-05-14 1:25PM EDT260.000.100.004.300.00--1801.76%
HUBS240621P002700002023-11-14 12:01PM EDT270.004.600.105.400.00-13802.15%
HUBS240621P002800002024-05-14 1:25PM EDT280.000.100.004.300.00-13731.93%
HUBS240621P002900002024-06-06 12:52PM EDT290.000.450.000.000.00-1050.00%
HUBS240621P003000002024-05-14 3:50PM EDT300.000.100.002.500.00-218606.93%
HUBS240621P003100002024-05-14 1:25PM EDT310.000.060.000.100.00-1105389.84%
HUBS240621P003200002024-05-20 12:04PM EDT320.000.050.004.300.00-344605.86%
HUBS240621P003300002024-06-03 2:27PM EDT330.000.050.000.000.00-11050.00%
HUBS240621P003400002023-11-28 11:19AM EDT340.009.801.107.600.00-1212635.69%
HUBS240621P003500002024-05-23 10:33AM EDT350.000.050.000.000.00-57150.00%
HUBS240621P003600002024-06-18 1:42PM EDT360.000.050.000.000.00-2061100.00%
HUBS240621P003700002023-12-19 11:26AM EDT370.004.904.506.000.00-18570.41%
HUBS240621P003800002024-05-29 12:09PM EDT380.000.130.000.000.00-71050.00%
HUBS240621P003900002024-06-10 10:09AM EDT390.000.400.000.000.00-1010750.00%
HUBS240621P004000002024-03-15 11:16AM EDT400.002.490.305.700.00-226420.90%
HUBS240621P004100002024-06-14 10:58AM EDT410.000.051.250.000.00-1112293.36%
HUBS240621P004200002024-04-22 11:00AM EDT420.001.900.000.000.00-1050.00%
HUBS240621P004300002024-05-10 9:35AM EDT430.000.600.004.300.00-116320.07%
HUBS240621P004400002024-05-13 2:12PM EDT440.000.500.004.300.00-65129296.92%
HUBS240621P004500002024-06-03 12:14PM EDT450.000.650.000.000.00-13150.00%
HUBS240621P004600002024-06-06 11:39AM EDT460.001.050.000.000.00-1050.00%
HUBS240621P004700002024-05-08 2:41PM EDT470.005.330.003.000.00-1056210.89%
HUBS240621P004800002024-05-24 10:56AM EDT480.000.720.000.000.00-1050.00%
HUBS240621P004900002024-06-18 11:41AM EDT490.000.100.000.000.00-1050.00%
HUBS240621P005000002024-06-20 10:45AM EDT500.000.050.000.000.00-45650.00%
HUBS240621P005100002024-06-20 11:49AM EDT510.003.710.000.000.00-14925.00%
HUBS240621P005200002024-06-20 2:31PM EDT520.000.520.000.000.00-3025.00%
HUBS240621P005300002024-06-20 3:48PM EDT530.001.000.000.000.00-579725.00%
HUBS240621P005400002024-06-20 12:54PM EDT540.002.000.000.000.00-529012.50%
HUBS240621P005500002024-06-20 3:59PM EDT550.004.100.000.000.00-1888336.25%
HUBS240621P005600002024-06-20 3:53PM EDT560.009.100.000.000.00-306630.00%
HUBS240621P005700002024-06-20 3:29PM EDT570.0016.500.000.000.00-249270.00%
HUBS240621P005800002024-06-20 2:15PM EDT580.0024.420.000.000.00-2600.00%
HUBS240621P005900002024-06-20 1:11PM EDT590.0035.750.000.000.00-500.00%
HUBS240621P006000002024-06-20 12:29PM EDT600.0045.000.000.000.00-34170.00%
HUBS240621P006100002024-06-20 2:03PM EDT610.0050.900.000.000.00-400.00%
HUBS240621P006200002024-06-20 11:38AM EDT620.0062.700.000.000.00-100.00%
HUBS240621P006300002024-06-12 2:27PM EDT630.0049.800.000.000.00-2960.00%
HUBS240621P006400002024-06-17 9:37AM EDT640.0065.180.000.000.00-5120.00%
HUBS240621P006500002024-06-18 10:39AM EDT650.0080.000.000.000.00-2100.00%
HUBS240621P006600002024-06-20 10:06AM EDT660.00107.000.000.000.00-1450.00%
HUBS240621P006700002024-06-18 10:02AM EDT670.00103.000.000.000.00-100.00%
HUBS240621P006800002024-05-08 2:15PM EDT680.00100.1086.1096.000.00-6100.00%
HUBS240621P006900002024-05-28 3:41PM EDT690.0066.800.000.000.00-300.00%
HUBS240621P007000002024-05-17 11:18AM EDT700.0088.50111.00121.000.00-3180.00%
HUBS240621P007100002024-05-16 9:39AM EDT710.0095.20120.10130.000.00--10.00%
HUBS240621P007200002023-12-12 10:36AM EDT720.00212.00161.00165.900.00--0245.41%
HUBS240621P007300002024-06-20 2:43PM EDT730.00168.100.000.000.00-200.00%
HUBS240621P008000002024-04-12 10:32AM EDT800.00131.88197.10207.000.00-120.00%
HUBS240621P008200002024-04-04 11:16AM EDT820.00146.00215.20225.000.00-110.00%
HUBS240621P008400002024-04-04 9:37AM EDT840.00207.50235.00244.000.00-15150.00%
HUBS240621P008600002024-05-09 9:35AM EDT860.00241.70258.10268.000.00-100.00%
HUBS240621P008700002024-05-09 9:35AM EDT870.00251.90268.10278.000.00-100.00%
HUBS240621P009200002024-05-09 9:35AM EDT920.00302.00318.10328.000.00-900.00%
HUBS240621P009300002024-05-09 9:35AM EDT930.00311.70328.10338.000.00-100.00%