Deutsche Märkte schließen in 19 Minuten
DAX
18.229,29 +161,38 (+0,89%) Euro Stoxx 50
4.943,99 +58,54 (+1,20%) Dow Jones 30
38.907,28 +72,42 (+0,19%) Gold
2.377,80 +30,90 (+1,32%) EUR/USD
1,0720 -0,0028 (-0,26%) Bitcoin EUR
60.491,87 -123,09 (-0,20%)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
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 | 63.00 | 70.80 | 0.00 | - | 45 | 99 | 57.59% |
| HUBS240719C00510000 | 2024-05-31 10:35AM EDT | 510.00 | 103.45 | 56.00 | 63.30 | 0.00 | - | 1 | 1 | 56.58% |
| HUBS240719C00540000 | 2024-06-20 10:47AM EDT | 540.00 | 44.30 | 37.30 | 44.20 | -1.70 | -3.70% | 6 | 26 | 55.45% |
| HUBS240719C00550000 | 2024-06-20 10:49AM EDT | 550.00 | 34.15 | 32.50 | 39.70 | -8.58 | -20.08% | 8 | 92 | 50.92% |
| HUBS240719C00560000 | 2024-06-20 10:38AM EDT | 560.00 | 29.82 | 27.60 | 34.40 | -7.76 | -20.65% | 4 | 2 | 50.50% |
| HUBS240719C00570000 | 2024-06-18 3:37PM EDT | 570.00 | 30.28 | 25.10 | 30.20 | 0.00 | - | 5 | 33 | 52.06% |
| HUBS240719C00580000 | 2024-06-20 10:38AM EDT | 580.00 | 22.21 | 20.80 | 28.00 | -7.19 | -24.46% | 3 | 12 | 53.09% |
| HUBS240719C00590000 | 2024-06-20 10:32AM EDT | 590.00 | 20.00 | 20.00 | 25.70 | -3.20 | -13.79% | 11 | 52 | 56.23% |
| HUBS240719C00600000 | 2024-06-20 10:37AM EDT | 600.00 | 16.55 | 15.80 | 22.60 | -4.45 | -21.19% | 30 | 103 | 55.37% |
| HUBS240719C00610000 | 2024-06-20 10:34AM EDT | 610.00 | 14.70 | 14.00 | 21.70 | -3.60 | -19.67% | 1 | 83 | 57.85% |
| HUBS240719C00620000 | 2024-06-20 9:55AM EDT | 620.00 | 12.90 | 13.70 | 20.00 | -2.10 | -14.00% | 2 | 131 | 60.57% |
| HUBS240719C00630000 | 2024-06-20 10:34AM EDT | 630.00 | 11.60 | 12.20 | 18.00 | -3.30 | -22.15% | 108 | 105 | 61.58% |
| HUBS240719C00640000 | 2024-06-20 10:55AM EDT | 640.00 | 12.80 | 12.80 | 12.80 | -0.11 | -0.85% | 1,894 | 598 | 61.07% |
| HUBS240719C00650000 | 2024-06-18 10:08AM EDT | 650.00 | 11.00 | 9.00 | 15.00 | 0.00 | - | 8 | 351 | 63.16% |
| HUBS240719C00660000 | 2024-06-20 10:54AM EDT | 660.00 | 13.00 | 9.30 | 13.00 | +2.70 | +39.71% | 3 | 82 | 64.89% |
| HUBS240719C00670000 | 2024-06-18 12:44PM EDT | 670.00 | 9.33 | 5.50 | 12.00 | 0.00 | - | 33 | 185 | 62.72% |
| HUBS240719C00680000 | 2024-06-14 3:49PM EDT | 680.00 | 10.80 | 2.75 | 9.70 | 0.00 | - | 27 | 139 | 59.24% |
| HUBS240719C00690000 | 2024-06-14 10:09AM EDT | 690.00 | 9.50 | 1.75 | 9.30 | 0.00 | - | 2 | 74 | 60.08% |
| HUBS240719C00700000 | 2024-06-20 10:55AM EDT | 700.00 | 4.70 | 4.00 | 9.00 | -1.13 | -19.38% | 1,981 | 2,748 | 65.80% |
| HUBS240719C00710000 | 2024-06-20 10:44AM EDT | 710.00 | 3.30 | 4.00 | 4.60 | -0.73 | -18.11% | 321 | 437 | 61.44% |
| HUBS240719C00720000 | 2024-06-20 9:51AM EDT | 720.00 | 3.90 | 1.00 | 6.00 | -0.21 | -5.11% | 1 | 459 | 60.91% |
| HUBS240719C00730000 | 2024-06-17 12:31PM EDT | 730.00 | 3.00 | 1.00 | 5.80 | 0.00 | - | 13 | 308 | 62.90% |
| HUBS240719C00740000 | 2024-06-20 10:10AM EDT | 740.00 | 2.22 | 0.00 | 4.80 | -4.70 | -67.92% | 10 | 201 | 60.56% |
| HUBS240719C00750000 | 2024-06-18 3:19PM EDT | 750.00 | 1.85 | 1.00 | 3.70 | 0.00 | - | 2 | 345 | 62.49% |
| HUBS240719C00760000 | 2024-06-18 3:52PM EDT | 760.00 | 1.31 | 0.50 | 5.70 | 0.00 | - | 399 | 327 | 68.42% |
| HUBS240719C00770000 | 2024-05-30 10:19AM EDT | 770.00 | 4.00 | 0.00 | 3.80 | 0.00 | - | 1 | 110 | 64.06% |
| HUBS240719C00780000 | 2024-05-23 9:30AM EDT | 780.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.06% |
| HUBS240719C00800000 | 2024-06-11 1:23PM EDT | 800.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 73.06% |
| HUBS240719C00810000 | 2024-05-28 2:22PM EDT | 810.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | 100 | 50 | 74.71% |
| HUBS240719C00850000 | 2024-05-30 9:44AM EDT | 850.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 5 | 30 | 81.14% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240719P00360000 | 2024-06-18 12:11PM EDT | 360.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 36 | 58.11% |
| HUBS240719P00460000 | 2024-06-20 10:42AM EDT | 460.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 56.78% |
| HUBS240719P00480000 | 2024-06-14 10:07AM EDT | 480.00 | 3.10 | 0.05 | 5.10 | 0.00 | - | 1 | 16 | 48.31% |
| HUBS240719P00490000 | 2024-06-17 10:42AM EDT | 490.00 | 3.68 | 2.50 | 8.10 | 0.00 | - | 1 | 31 | 51.47% |
| HUBS240719P00500000 | 2024-06-20 10:26AM EDT | 500.00 | 5.50 | 4.50 | 8.30 | +0.50 | +10.00% | 2 | 26 | 46.71% |
| HUBS240719P00510000 | 2024-06-17 12:10PM EDT | 510.00 | 5.80 | 4.40 | 11.40 | 0.00 | - | 3 | 73 | 47.91% |
| HUBS240719P00520000 | 2024-06-20 10:07AM EDT | 520.00 | 11.00 | 9.40 | 14.60 | +0.90 | +8.91% | 6 | 34 | 48.18% |
| HUBS240719P00530000 | 2024-06-20 10:26AM EDT | 530.00 | 15.40 | 13.30 | 18.80 | +3.92 | +34.15% | 1 | 23 | 49.25% |
| HUBS240719P00540000 | 2024-06-20 10:26AM EDT | 540.00 | 20.90 | 18.00 | 23.30 | +7.40 | +54.81% | 11 | 230 | 49.87% |
| HUBS240719P00550000 | 2024-06-18 3:38PM EDT | 550.00 | 22.30 | 22.30 | 29.90 | 0.00 | - | 226 | 524 | 52.96% |
| HUBS240719P00560000 | 2024-06-20 9:58AM EDT | 560.00 | 28.40 | 28.30 | 33.50 | +2.05 | +7.78% | 1 | 541 | 50.47% |
| HUBS240719P00570000 | 2024-06-20 10:29AM EDT | 570.00 | 37.63 | 33.70 | 39.40 | +6.06 | +19.20% | 2 | 583 | 50.86% |
| HUBS240719P00580000 | 2024-06-18 3:59PM EDT | 580.00 | 39.13 | 39.70 | 47.50 | 0.00 | - | 14 | 516 | 54.02% |
| HUBS240719P00590000 | 2024-06-17 10:28AM EDT | 590.00 | 40.50 | 46.40 | 53.50 | 0.00 | - | 16 | 67 | 53.18% |
| HUBS240719P00600000 | 2024-06-17 2:30PM EDT | 600.00 | 46.48 | 54.70 | 61.90 | 0.00 | - | 2 | 807 | 55.68% |
| HUBS240719P00610000 | 2024-06-18 11:52AM EDT | 610.00 | 58.00 | 62.60 | 70.00 | 0.00 | - | 1 | 9 | 50.61% |
| HUBS240719P00620000 | 2024-06-12 2:31PM EDT | 620.00 | 53.30 | 70.00 | 78.00 | 0.00 | - | 1 | 558 | 50.56% |
| HUBS240719P00630000 | 2024-06-12 2:27PM EDT | 630.00 | 59.91 | 78.20 | 86.00 | 0.00 | - | 2 | 32 | 50.65% |
| HUBS240719P00640000 | 2024-06-12 2:31PM EDT | 640.00 | 67.10 | 87.30 | 95.00 | 0.00 | - | 1 | 14 | 52.28% |
| HUBS240719P00650000 | 2024-06-12 2:31PM EDT | 650.00 | 74.40 | 96.10 | 105.00 | 0.00 | - | 1 | 4 | 54.39% |
| HUBS240719P00660000 | 2024-06-20 9:41AM EDT | 660.00 | 101.00 | 103.60 | 111.00 | +48.00 | +90.57% | 1 | 4 | 58.82% |
| HUBS240719P00670000 | 2024-06-06 3:38PM EDT | 670.00 | 85.00 | 113.20 | 120.90 | 0.00 | - | - | 1 | 51.29% |
| HUBS240719P00740000 | 2024-05-29 9:31AM EDT | 740.00 | 109.00 | 178.10 | 186.50 | 0.00 | - | 1 | 1 | 67.67% |
