Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.626,72 -135,15 (-0,22%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240719C00500000 | 2024-06-14 10:22AM EDT | 500.00 | 91.12 | 88.00 | 97.00 | -19.98 | -17.98% | 45 | 54 | 53.13% |
| HUBS240719C00510000 | 2024-05-31 10:35AM EDT | 510.00 | 103.45 | 79.10 | 89.00 | 0.00 | - | 1 | 1 | 52.04% |
| HUBS240719C00540000 | 2024-06-13 1:51PM EDT | 540.00 | 59.30 | 58.00 | 66.70 | 0.00 | - | 10 | 23 | 52.10% |
| HUBS240719C00550000 | 2024-06-14 10:22AM EDT | 550.00 | 53.65 | 51.00 | 60.30 | -55.17 | -50.70% | 45 | 47 | 51.65% |
| HUBS240719C00560000 | 2024-06-13 3:57PM EDT | 560.00 | 42.35 | 45.00 | 54.70 | 0.00 | - | 2 | 2 | 51.94% |
| HUBS240719C00570000 | 2024-06-13 2:23PM EDT | 570.00 | 41.45 | 39.30 | 49.00 | 0.00 | - | 14 | 26 | 51.72% |
| HUBS240719C00580000 | 2024-06-14 3:05PM EDT | 580.00 | 38.37 | 34.30 | 43.60 | +5.37 | +16.27% | 3 | 10 | 51.59% |
| HUBS240719C00590000 | 2024-06-14 2:29PM EDT | 590.00 | 32.80 | 30.10 | 37.60 | -1.00 | -2.96% | 2 | 49 | 50.99% |
| HUBS240719C00600000 | 2024-06-14 3:05PM EDT | 600.00 | 30.37 | 29.00 | 34.50 | +3.37 | +12.48% | 2 | 94 | 54.02% |
| HUBS240719C00610000 | 2024-06-14 2:01PM EDT | 610.00 | 27.90 | 24.10 | 30.90 | +0.40 | +1.45% | 12 | 66 | 53.47% |
| HUBS240719C00620000 | 2024-06-14 2:35PM EDT | 620.00 | 24.00 | 20.90 | 27.20 | 0.00 | - | 16 | 110 | 53.51% |
| HUBS240719C00630000 | 2024-06-14 3:49PM EDT | 630.00 | 22.00 | 19.50 | 24.40 | +2.50 | +12.82% | 8 | 80 | 55.05% |
| HUBS240719C00640000 | 2024-06-14 2:01PM EDT | 640.00 | 19.00 | 18.50 | 21.70 | +2.60 | +15.85% | 8 | 457 | 56.56% |
| HUBS240719C00650000 | 2024-06-14 3:00PM EDT | 650.00 | 15.50 | 14.50 | 21.40 | -1.50 | -8.82% | 12 | 348 | 57.23% |
| HUBS240719C00660000 | 2024-06-14 10:46AM EDT | 660.00 | 15.24 | 10.00 | 18.30 | -0.16 | -1.04% | 3 | 77 | 54.68% |
| HUBS240719C00670000 | 2024-06-13 3:58PM EDT | 670.00 | 12.00 | 8.00 | 14.40 | 0.00 | - | 53 | 154 | 52.85% |
| HUBS240719C00680000 | 2024-06-14 3:49PM EDT | 680.00 | 10.80 | 6.00 | 12.30 | -0.60 | -5.26% | 27 | 128 | 52.05% |
| HUBS240719C00690000 | 2024-06-14 10:09AM EDT | 690.00 | 9.50 | 5.00 | 12.70 | +3.20 | +50.79% | 2 | 74 | 54.48% |
| HUBS240719C00700000 | 2024-06-14 3:57PM EDT | 700.00 | 7.20 | 5.00 | 9.10 | +1.20 | +20.00% | 25 | 2,657 | 53.33% |
| HUBS240719C00710000 | 2024-06-14 2:17PM EDT | 710.00 | 7.18 | 1.55 | 9.90 | +1.18 | +19.67% | 24 | 420 | 52.72% |
| HUBS240719C00720000 | 2024-06-14 2:03PM EDT | 720.00 | 5.80 | 0.60 | 8.60 | +1.20 | +26.09% | 21 | 419 | 52.10% |
| HUBS240719C00730000 | 2024-06-13 11:21AM EDT | 730.00 | 4.00 | 0.20 | 6.90 | 0.00 | - | 1 | 304 | 51.12% |
| HUBS240719C00740000 | 2024-06-04 3:47PM EDT | 740.00 | 6.92 | 0.05 | 7.20 | 0.00 | - | 2 | 201 | 53.67% |
| HUBS240719C00750000 | 2024-06-14 2:22PM EDT | 750.00 | 3.00 | 2.50 | 3.90 | +0.78 | +35.14% | 5 | 341 | 54.33% |
| HUBS240719C00760000 | 2024-05-29 2:30PM EDT | 760.00 | 7.47 | 0.05 | 3.50 | 0.00 | - | 15 | 40 | 50.00% |
| HUBS240719C00770000 | 2024-05-30 10:19AM EDT | 770.00 | 4.00 | 0.00 | 3.80 | 0.00 | - | 1 | 110 | 52.62% |
| HUBS240719C00780000 | 2024-05-23 9:30AM EDT | 780.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.09% |
| HUBS240719C00800000 | 2024-06-11 1:23PM EDT | 800.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 60.93% |
| HUBS240719C00810000 | 2024-05-28 2:22PM EDT | 810.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | 100 | 50 | 62.54% |
| HUBS240719C00850000 | 2024-05-30 9:44AM EDT | 850.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 5 | 30 | 68.49% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240719P00360000 | 2024-06-12 2:50PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 52.34% |
| HUBS240719P00460000 | 2024-06-13 10:57AM EDT | 460.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 52.28% |
| HUBS240719P00480000 | 2024-06-14 10:07AM EDT | 480.00 | 3.10 | 0.05 | 7.60 | +0.50 | +19.23% | 1 | 15 | 50.35% |
| HUBS240719P00490000 | 2024-06-13 1:48PM EDT | 490.00 | 3.75 | 0.15 | 8.80 | 0.00 | - | 11 | 31 | 60.24% |
| HUBS240719P00500000 | 2024-06-13 3:58PM EDT | 500.00 | 7.00 | 1.75 | 9.70 | 0.00 | - | 16 | 24 | 57.61% |
| HUBS240719P00510000 | 2024-06-13 3:42PM EDT | 510.00 | 9.80 | 3.20 | 11.00 | 0.00 | - | 4 | 70 | 55.59% |
| HUBS240719P00520000 | 2024-06-14 9:36AM EDT | 520.00 | 10.50 | 5.70 | 9.40 | -1.61 | -13.29% | 1 | 27 | 47.41% |
| HUBS240719P00530000 | 2024-06-14 1:10PM EDT | 530.00 | 9.70 | 7.90 | 14.30 | -4.78 | -33.01% | 4 | 18 | 51.78% |
| HUBS240719P00540000 | 2024-06-14 12:21PM EDT | 540.00 | 13.50 | 10.90 | 18.80 | +1.50 | +12.50% | 5 | 225 | 54.03% |
| HUBS240719P00550000 | 2024-06-14 12:28PM EDT | 550.00 | 18.00 | 16.00 | 22.00 | -3.10 | -14.69% | 7 | 522 | 53.32% |
| HUBS240719P00560000 | 2024-06-10 2:57PM EDT | 560.00 | 21.70 | 18.40 | 25.90 | 0.00 | - | 1 | 514 | 53.09% |
| HUBS240719P00570000 | 2024-06-14 3:24PM EDT | 570.00 | 28.10 | 24.80 | 30.40 | -6.12 | -17.88% | 86 | 536 | 53.12% |
| HUBS240719P00580000 | 2024-06-14 11:24AM EDT | 580.00 | 32.20 | 28.80 | 35.60 | -5.05 | -13.56% | 8 | 516 | 53.53% |
| HUBS240719P00590000 | 2024-06-13 2:13PM EDT | 590.00 | 42.90 | 33.00 | 40.80 | 0.00 | - | 22 | 51 | 53.33% |
| HUBS240719P00600000 | 2024-06-14 3:21PM EDT | 600.00 | 46.42 | 38.70 | 47.00 | -2.28 | -4.68% | 2 | 807 | 53.97% |
| HUBS240719P00610000 | 2024-06-14 1:57PM EDT | 610.00 | 50.17 | 44.70 | 53.30 | +3.37 | +7.20% | 1 | 6 | 54.20% |
| HUBS240719P00620000 | 2024-06-12 2:31PM EDT | 620.00 | 53.30 | 52.70 | 60.50 | 0.00 | - | 1 | 558 | 55.21% |
| HUBS240719P00630000 | 2024-06-12 2:27PM EDT | 630.00 | 59.91 | 59.00 | 66.60 | 0.00 | - | 2 | 32 | 54.10% |
| HUBS240719P00640000 | 2024-06-12 2:31PM EDT | 640.00 | 67.10 | 66.00 | 75.00 | 0.00 | - | 1 | 14 | 55.97% |
| HUBS240719P00650000 | 2024-06-12 2:31PM EDT | 650.00 | 74.40 | 74.00 | 83.00 | 0.00 | - | 1 | 4 | 56.85% |
| HUBS240719P00660000 | 2024-05-28 3:31PM EDT | 660.00 | 53.00 | 81.10 | 90.90 | 0.00 | - | 4 | 4 | 57.18% |
| HUBS240719P00670000 | 2024-06-06 3:38PM EDT | 670.00 | 85.00 | 89.00 | 98.80 | 0.00 | - | - | 1 | 57.09% |
| HUBS240719P00740000 | 2024-05-29 9:31AM EDT | 740.00 | 109.00 | 151.00 | 160.80 | 0.00 | - | 1 | 1 | 59.67% |
