Deutsche Märkte öffnen in 3 Stunden 20 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.366,21 +1.171,31 (+2,05%) CMC Crypto 200
1.351,24 +51,14 (+3,93%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920C00350000 | 2024-02-02 11:20AM EDT | 350.00 | 269.19 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 140.10% |
| HUBS240920C00390000 | 2024-04-04 9:37AM EDT | 390.00 | 258.60 | 219.00 | 228.00 | 0.00 | - | 4 | 4 | 81.27% |
| HUBS240920C00400000 | 2024-04-11 1:13PM EDT | 400.00 | 284.00 | 194.00 | 203.90 | 0.00 | - | 1 | 2 | 58.06% |
| HUBS240920C00420000 | 2024-03-08 3:44PM EDT | 420.00 | 212.50 | 259.00 | 268.00 | 0.00 | - | 1 | 1 | 142.58% |
| HUBS240920C00450000 | 2024-02-20 1:03PM EDT | 450.00 | 173.00 | 188.50 | 197.00 | 0.00 | - | - | 3 | 90.13% |
| HUBS240920C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 159.45 | 193.10 | 203.00 | 0.00 | - | 2 | 1 | 104.87% |
| HUBS240920C00490000 | 2024-04-04 9:50AM EDT | 490.00 | 219.30 | 136.10 | 143.00 | 0.00 | - | 1 | 1 | 63.52% |
| HUBS240920C00510000 | 2024-02-16 3:46PM EDT | 510.00 | 147.82 | 129.40 | 134.90 | 0.00 | - | 1 | 1 | 67.12% |
| HUBS240920C00520000 | 2024-03-08 10:42AM EDT | 520.00 | 140.10 | 170.00 | 177.90 | 0.00 | - | 1 | 1 | 104.82% |
| HUBS240920C00550000 | 2024-04-04 9:37AM EDT | 550.00 | 129.00 | 94.60 | 102.00 | 0.00 | - | 1 | 2 | 57.29% |
| HUBS240920C00560000 | 2024-03-07 10:54AM EDT | 560.00 | 103.60 | 136.00 | 145.00 | 0.00 | - | 1 | 6 | 92.42% |
| HUBS240920C00570000 | 2024-04-01 2:32PM EDT | 570.00 | 124.35 | 93.70 | 100.00 | 0.00 | - | 1 | 1 | 63.31% |
| HUBS240920C00580000 | 2024-05-09 10:14AM EDT | 580.00 | 69.90 | 62.30 | 69.20 | 0.00 | - | 1 | 0 | 46.63% |
| HUBS240920C00590000 | 2024-05-09 11:30AM EDT | 590.00 | 58.83 | 56.30 | 64.70 | -19.57 | -24.96% | 1 | 1 | 46.62% |
| HUBS240920C00600000 | 2024-05-09 3:51PM EDT | 600.00 | 52.60 | 51.40 | 60.00 | -11.15 | -17.49% | 12 | 26 | 46.30% |
| HUBS240920C00610000 | 2024-05-09 1:31PM EDT | 610.00 | 57.95 | 48.10 | 56.00 | -14.05 | -19.51% | 5 | 34 | 46.32% |
| HUBS240920C00620000 | 2024-05-09 12:07PM EDT | 620.00 | 46.90 | 44.10 | 51.90 | -8.70 | -15.65% | 4 | 112 | 46.11% |
| HUBS240920C00630000 | 2024-05-09 10:32AM EDT | 630.00 | 45.07 | 39.20 | 48.00 | -7.23 | -13.82% | 2 | 53 | 45.89% |
| HUBS240920C00640000 | 2024-05-07 1:15PM EDT | 640.00 | 60.80 | 37.60 | 44.00 | 0.00 | - | 1 | 99 | 45.44% |
| HUBS240920C00650000 | 2024-05-09 9:39AM EDT | 650.00 | 45.00 | 32.30 | 41.00 | -2.00 | -4.26% | 1 | 22 | 45.55% |
| HUBS240920C00660000 | 2024-05-01 2:16PM EDT | 660.00 | 45.50 | 33.00 | 37.80 | 0.00 | - | 4 | 30 | 45.38% |
| HUBS240920C00670000 | 2024-04-24 12:50PM EDT | 670.00 | 60.90 | 26.20 | 34.80 | 0.00 | - | 3 | 19 | 45.21% |
| HUBS240920C00680000 | 2024-05-08 2:18PM EDT | 680.00 | 32.00 | 23.90 | 32.00 | 0.00 | - | 3 | 31 | 45.05% |
| HUBS240920C00690000 | 2024-05-08 3:48PM EDT | 690.00 | 29.55 | 20.70 | 28.40 | 0.00 | - | 3 | 42 | 44.13% |
| HUBS240920C00700000 | 2024-05-09 9:46AM EDT | 700.00 | 26.20 | 18.00 | 27.00 | -3.80 | -12.67% | 10 | 63 | 44.79% |
| HUBS240920C00720000 | 2024-05-09 10:00AM EDT | 720.00 | 20.47 | 15.60 | 22.80 | -25.43 | -55.40% | 14 | 75 | 44.65% |
| HUBS240920C00740000 | 2024-04-29 12:20PM EDT | 740.00 | 30.00 | 11.80 | 19.00 | 0.00 | - | 10 | 43 | 44.35% |
| HUBS240920C00760000 | 2024-05-09 10:03AM EDT | 760.00 | 13.20 | 11.00 | 16.00 | -0.30 | -2.22% | 2 | 66 | 44.32% |
| HUBS240920C00780000 | 2024-05-09 9:46AM EDT | 780.00 | 10.20 | 6.40 | 13.00 | -9.30 | -47.69% | 10 | 46 | 43.80% |
| HUBS240920C00800000 | 2024-05-03 1:49PM EDT | 800.00 | 11.20 | 5.00 | 11.20 | 0.00 | - | 45 | 241 | 44.18% |
| HUBS240920C00820000 | 2024-04-05 3:54PM EDT | 820.00 | 18.10 | 6.00 | 13.60 | 0.00 | - | 8 | 9 | 49.28% |
| HUBS240920C00840000 | 2024-04-23 10:55AM EDT | 840.00 | 11.00 | 0.30 | 8.70 | 0.00 | - | 1 | 29 | 45.39% |
| HUBS240920C00860000 | 2024-04-26 9:31AM EDT | 860.00 | 9.60 | 0.05 | 7.80 | 0.00 | - | 1 | 85 | 46.12% |
| HUBS240920C00880000 | 2024-03-12 11:52AM EDT | 880.00 | 13.00 | 6.00 | 13.30 | 0.00 | - | 1 | 3 | 50.75% |
| HUBS240920C00900000 | 2024-05-09 12:11PM EDT | 900.00 | 2.82 | 0.65 | 5.80 | -0.08 | -2.76% | 2 | 3 | 46.59% |
| HUBS240920C00920000 | 2024-04-30 9:30AM EDT | 920.00 | 4.40 | 0.50 | 5.60 | 0.00 | - | 1 | 12 | 47.96% |
| HUBS240920C00940000 | 2024-04-23 9:30AM EDT | 940.00 | 3.90 | 0.35 | 5.10 | 0.00 | - | 1 | 4 | 48.66% |
| HUBS240920C00980000 | 2024-04-30 9:30AM EDT | 980.00 | 3.50 | 0.15 | 4.80 | 0.00 | - | 1 | 2 | 51.20% |
| HUBS240920C01000000 | 2024-05-09 1:43PM EDT | 1,000.00 | 0.58 | 0.05 | 4.60 | -1.82 | -75.83% | 2 | 1 | 52.26% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920P00290000 | 2024-04-11 10:47AM EDT | 290.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | - | 2 | 63.21% |
| HUBS240920P00300000 | 2024-04-11 10:47AM EDT | 300.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 5 | 6 | 60.50% |
| HUBS240920P00360000 | 2024-02-05 1:54PM EDT | 360.00 | 6.80 | 3.00 | 8.30 | 0.00 | - | 7 | 15 | 57.24% |
| HUBS240920P00370000 | 2024-05-08 3:50PM EDT | 370.00 | 3.00 | 0.05 | 5.30 | 0.00 | - | 1 | 6 | 53.75% |
| HUBS240920P00380000 | 2024-02-23 4:46PM EDT | 380.00 | 6.30 | 1.95 | 5.00 | 0.00 | - | 4 | 13 | 50.49% |
| HUBS240920P00390000 | 2024-02-06 11:43AM EDT | 390.00 | 9.10 | 5.70 | 6.60 | 0.00 | - | 11 | 12 | 50.60% |
| HUBS240920P00400000 | 2024-04-17 1:40PM EDT | 400.00 | 2.65 | 1.30 | 6.50 | 0.00 | - | 10 | 16 | 48.80% |
| HUBS240920P00410000 | 2024-04-05 1:28PM EDT | 410.00 | 1.50 | 2.30 | 10.50 | 0.00 | - | 1 | 2 | 53.26% |
| HUBS240920P00420000 | 2024-03-15 2:15PM EDT | 420.00 | 9.96 | 0.05 | 7.70 | 0.00 | - | - | 2 | 46.03% |
| HUBS240920P00430000 | 2024-02-15 10:59AM EDT | 430.00 | 13.00 | 9.90 | 11.50 | 0.00 | - | 3 | 1 | 49.40% |
| HUBS240920P00450000 | 2024-05-09 9:51AM EDT | 450.00 | 6.50 | 2.85 | 11.20 | -0.20 | -2.99% | 1 | 1 | 43.74% |
| HUBS240920P00460000 | 2024-03-01 2:21PM EDT | 460.00 | 12.90 | 10.30 | 12.00 | 0.00 | - | 3 | 0 | 42.20% |
| HUBS240920P00470000 | 2024-05-09 10:40AM EDT | 470.00 | 9.20 | 6.00 | 14.80 | -3.20 | -25.81% | 10 | 1 | 42.93% |
| HUBS240920P00480000 | 2024-04-29 10:40AM EDT | 480.00 | 10.70 | 7.90 | 16.20 | 0.00 | - | 1 | 3 | 41.79% |
| HUBS240920P00490000 | 2024-04-29 10:40AM EDT | 490.00 | 12.15 | 10.00 | 18.70 | 0.00 | - | - | 2 | 41.64% |
| HUBS240920P00500000 | 2024-05-08 3:46PM EDT | 500.00 | 21.00 | 12.10 | 18.00 | 0.00 | - | 13 | 17 | 38.18% |
| HUBS240920P00510000 | 2024-05-03 2:10PM EDT | 510.00 | 24.00 | 15.00 | 23.40 | 0.00 | - | 2 | 7 | 40.39% |
| HUBS240920P00520000 | 2024-04-18 2:19PM EDT | 520.00 | 13.60 | 18.00 | 25.40 | 0.00 | - | 1 | 9 | 39.20% |
| HUBS240920P00530000 | 2024-04-26 1:06PM EDT | 530.00 | 19.60 | 21.10 | 29.50 | 0.00 | - | 3 | 17 | 39.59% |
| HUBS240920P00540000 | 2024-05-08 9:38AM EDT | 540.00 | 32.35 | 25.30 | 32.20 | 0.00 | - | 4 | 5 | 38.61% |
| HUBS240920P00550000 | 2024-05-02 10:17AM EDT | 550.00 | 37.90 | 28.00 | 37.40 | 0.00 | - | 16 | 260 | 39.37% |
| HUBS240920P00560000 | 2024-05-09 11:30AM EDT | 560.00 | 37.20 | 32.30 | 40.70 | -3.70 | -9.05% | 13 | 134 | 38.45% |
| HUBS240920P00570000 | 2024-05-09 9:52AM EDT | 570.00 | 34.75 | 37.00 | 45.00 | -10.39 | -23.02% | 1 | 17 | 38.09% |
| HUBS240920P00580000 | 2024-05-08 2:39PM EDT | 580.00 | 50.50 | 42.00 | 51.00 | 0.00 | - | 1 | 11 | 38.73% |
| HUBS240920P00590000 | 2024-05-09 10:19AM EDT | 590.00 | 48.10 | 47.00 | 55.10 | -6.90 | -12.55% | 3 | 117 | 37.81% |
| HUBS240920P00600000 | 2024-05-09 9:46AM EDT | 600.00 | 51.00 | 52.30 | 59.90 | -2.30 | -4.32% | 20 | 49 | 37.19% |
| HUBS240920P00610000 | 2024-04-03 12:42PM EDT | 610.00 | 56.80 | 60.80 | 68.00 | 0.00 | - | 3 | 8 | 38.69% |
| HUBS240920P00620000 | 2024-05-08 1:48PM EDT | 620.00 | 70.00 | 64.00 | 73.20 | 0.00 | - | 1 | 18 | 37.96% |
| HUBS240920P00630000 | 2024-05-06 12:16PM EDT | 630.00 | 70.20 | 70.90 | 79.60 | 0.00 | - | 2 | 31 | 37.88% |
| HUBS240920P00640000 | 2024-05-07 1:26PM EDT | 640.00 | 74.80 | 76.50 | 86.00 | 0.00 | - | 2 | 25 | 37.62% |
| HUBS240920P00650000 | 2024-05-08 3:59PM EDT | 650.00 | 89.00 | 84.40 | 92.20 | 0.00 | - | 1 | 63 | 37.02% |
| HUBS240920P00660000 | 2024-04-29 10:24AM EDT | 660.00 | 69.30 | 90.40 | 99.10 | 0.00 | - | 1 | 31 | 36.75% |
| HUBS240920P00670000 | 2024-04-23 3:41PM EDT | 670.00 | 63.60 | 97.50 | 106.90 | 0.00 | - | 1 | 31 | 37.00% |
| HUBS240920P00680000 | 2024-04-26 11:59AM EDT | 680.00 | 80.30 | 105.00 | 113.50 | 0.00 | - | 1 | 66 | 36.11% |
| HUBS240920P00690000 | 2024-04-24 12:50PM EDT | 690.00 | 75.40 | 114.00 | 120.90 | 0.00 | - | 4 | 11 | 35.66% |
| HUBS240920P00700000 | 2024-04-25 2:39PM EDT | 700.00 | 97.00 | 121.50 | 129.00 | 0.00 | - | 4 | 8 | 35.64% |
| HUBS240920P00720000 | 2024-04-30 12:58PM EDT | 720.00 | 123.80 | 137.30 | 147.00 | 0.00 | - | - | 2 | 36.86% |
| 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% |
