Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.494,37 +106,61 (+0,27%) Gold
2.370,80 +30,50 (+1,30%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
56.463,77 -1.318,81 (-2,28%)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:46PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117C00130000 | 2023-11-14 12:04PM EDT | 130.00 | 336.00 | 421.60 | 428.20 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00135000 | 2022-10-13 11:58AM EDT | 135.00 | 167.10 | 198.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS250117C00140000 | 2023-03-13 10:32AM EDT | 140.00 | 250.00 | 292.00 | 301.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00145000 | 2022-11-04 12:34PM EDT | 145.00 | 159.93 | 189.00 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS250117C00150000 | 2023-02-24 1:27PM EDT | 150.00 | 261.00 | 263.00 | 273.00 | 0.00 | - | 2 | 1 | 0.00% |
| HUBS250117C00175000 | 2022-10-11 9:51AM EDT | 175.00 | 146.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS250117C00180000 | 2023-12-04 11:30AM EDT | 180.00 | 345.00 | 365.60 | 372.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00185000 | 2023-11-29 11:51AM EDT | 185.00 | 318.00 | 405.20 | 412.40 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00195000 | 2023-12-12 10:36AM EDT | 195.00 | 327.00 | 374.00 | 382.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00200000 | 2024-04-04 10:01AM EDT | 200.00 | 485.00 | 406.00 | 415.00 | 0.00 | - | 1 | 7 | 94.07% |
| HUBS250117C00210000 | 2023-05-25 11:46AM EDT | 210.00 | 307.75 | 328.00 | 336.50 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00220000 | 2023-07-06 9:31AM EDT | 220.00 | 319.00 | 286.00 | 294.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00230000 | 2023-12-14 10:54AM EDT | 230.00 | 334.00 | 342.00 | 350.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00240000 | 2023-12-14 10:54AM EDT | 240.00 | 325.00 | 333.00 | 341.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00250000 | 2024-02-01 4:04PM EDT | 250.00 | 383.80 | 394.00 | 403.00 | 0.00 | - | 1 | 4 | 132.38% |
| HUBS250117C00260000 | 2023-05-02 2:27PM EDT | 260.00 | 200.10 | 287.00 | 294.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00270000 | 2023-08-29 1:56PM EDT | 270.00 | 285.27 | 249.70 | 256.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS250117C00280000 | 2023-04-28 1:05PM EDT | 280.00 | 195.00 | 253.00 | 260.30 | 0.00 | - | 1 | 202 | 0.00% |
| HUBS250117C00290000 | 2023-01-19 10:50AM EDT | 290.00 | 119.12 | 186.80 | 194.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00300000 | 2024-05-09 1:55PM EDT | 300.00 | 310.70 | 312.00 | 321.30 | 0.00 | - | 1 | 4 | 72.60% |
| HUBS250117C00310000 | 2023-11-01 2:55PM EDT | 310.00 | 152.30 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00320000 | 2024-05-08 12:16PM EDT | 320.00 | 291.10 | 294.30 | 302.70 | 0.00 | - | 10 | 6 | 69.53% |
| HUBS250117C00330000 | 2023-10-18 9:32AM EDT | 330.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS250117C00340000 | 2024-01-10 11:33AM EDT | 340.00 | 261.28 | 332.00 | 341.00 | 0.00 | - | 1 | 3 | 120.43% |
| HUBS250117C00350000 | 2023-12-20 1:46PM EDT | 350.00 | 254.52 | 257.10 | 265.00 | 0.00 | - | 1 | 11 | 51.95% |
| HUBS250117C00360000 | 2023-11-27 4:59PM EDT | 360.00 | 154.50 | 253.60 | 261.90 | 0.00 | - | 1 | 9 | 58.31% |
| HUBS250117C00370000 | 2023-12-06 1:28PM EDT | 370.00 | 181.01 | 204.00 | 209.60 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS250117C00380000 | 2024-01-12 10:30AM EDT | 380.00 | 228.35 | 294.30 | 302.00 | 0.00 | - | 1 | 8 | 106.02% |
| HUBS250117C00390000 | 2023-12-29 3:55PM EDT | 390.00 | 234.20 | 252.00 | 260.10 | 0.00 | - | 1 | 1 | 76.93% |
| HUBS250117C00400000 | 2024-05-10 11:21AM EDT | 400.00 | 222.00 | 222.00 | 230.60 | -32.50 | -12.77% | 8 | 35 | 57.31% |
| HUBS250117C00410000 | 2024-04-11 1:15PM EDT | 410.00 | 281.50 | 212.00 | 221.00 | 0.00 | - | 1 | 8 | 55.06% |
| HUBS250117C00420000 | 2024-02-23 4:52PM EDT | 420.00 | 226.00 | 232.20 | 241.00 | 0.00 | - | 1 | 207 | 76.23% |
| HUBS250117C00430000 | 2024-04-04 11:54AM EDT | 430.00 | 280.00 | 198.00 | 207.00 | 0.00 | - | 6 | 227 | 55.22% |
| HUBS250117C00440000 | 2024-04-04 9:49AM EDT | 440.00 | 280.00 | 190.00 | 199.00 | 0.00 | - | 1 | 6 | 54.32% |
| HUBS250117C00450000 | 2024-02-15 11:17AM EDT | 450.00 | 222.55 | 193.00 | 200.20 | 0.00 | - | 32 | 30 | 60.62% |
| HUBS250117C00460000 | 2024-04-29 12:45PM EDT | 460.00 | 216.30 | 172.00 | 180.00 | 0.00 | - | 1 | 55 | 50.58% |
| HUBS250117C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 179.35 | 207.00 | 216.00 | 0.00 | - | 2 | 18 | 78.17% |
| HUBS250117C00480000 | 2024-05-09 3:21PM EDT | 480.00 | 145.50 | 156.00 | 164.30 | 0.00 | - | 2 | 22 | 51.38% |
| HUBS250117C00490000 | 2024-01-19 4:27PM EDT | 490.00 | 157.85 | 178.00 | 184.70 | 0.00 | - | 129 | 127 | 65.87% |
| HUBS250117C00500000 | 2024-05-09 3:44PM EDT | 500.00 | 141.20 | 142.00 | 150.20 | 0.00 | - | 1 | 127 | 50.14% |
| HUBS250117C00520000 | 2024-05-08 2:00PM EDT | 520.00 | 127.00 | 128.00 | 136.00 | 0.00 | - | 4 | 124 | 48.54% |
| HUBS250117C00540000 | 2024-05-09 3:35PM EDT | 540.00 | 109.73 | 115.20 | 122.80 | 0.00 | - | 3 | 73 | 47.24% |
| HUBS250117C00560000 | 2024-04-29 12:45PM EDT | 560.00 | 141.00 | 104.00 | 109.90 | 0.00 | - | 1 | 26 | 45.81% |
| HUBS250117C00580000 | 2024-05-08 10:58AM EDT | 580.00 | 97.85 | 91.00 | 98.00 | 0.00 | - | 1 | 61 | 44.61% |
| HUBS250117C00600000 | 2024-05-09 9:32AM EDT | 600.00 | 77.74 | 81.00 | 88.30 | -12.26 | -13.62% | 1 | 61 | 44.21% |
| HUBS250117C00620000 | 2024-05-09 9:57AM EDT | 620.00 | 72.00 | 69.70 | 75.60 | 0.00 | - | 1 | 153 | 41.97% |
| HUBS250117C00640000 | 2024-05-10 10:43AM EDT | 640.00 | 65.30 | 60.00 | 66.00 | +0.30 | +0.46% | 1 | 170 | 40.95% |
| HUBS250117C00660000 | 2024-05-06 3:29PM EDT | 660.00 | 67.43 | 51.00 | 58.60 | 0.00 | - | 7 | 68 | 40.70% |
| HUBS250117C00680000 | 2024-04-22 2:20PM EDT | 680.00 | 65.90 | 42.30 | 49.20 | 0.00 | - | 8 | 42 | 39.09% |
| HUBS250117C00700000 | 2024-05-09 3:22PM EDT | 700.00 | 35.25 | 35.00 | 42.10 | 0.00 | - | 9 | 156 | 38.29% |
| HUBS250117C00720000 | 2024-04-30 1:11PM EDT | 720.00 | 41.75 | 28.10 | 34.40 | 0.00 | - | 1 | 49 | 36.79% |
| HUBS250117C00740000 | 2024-04-30 12:34PM EDT | 740.00 | 39.00 | 23.00 | 30.10 | 0.00 | - | 1 | 66 | 36.80% |
| HUBS250117C00760000 | 2024-04-17 12:08PM EDT | 760.00 | 41.20 | 17.10 | 25.00 | 0.00 | - | 7 | 49 | 36.02% |
| HUBS250117C00780000 | 2024-05-01 9:47AM EDT | 780.00 | 18.30 | 14.10 | 21.60 | 0.00 | - | 4 | 150 | 35.95% |
| HUBS250117C00800000 | 2024-05-09 3:18PM EDT | 800.00 | 14.00 | 10.00 | 18.50 | 0.00 | - | 1 | 133 | 35.80% |
| HUBS250117C00820000 | 2024-04-24 1:19PM EDT | 820.00 | 28.90 | 7.30 | 15.90 | 0.00 | - | 1 | 43 | 35.73% |
| HUBS250117C00840000 | 2024-04-04 10:56AM EDT | 840.00 | 30.50 | 14.30 | 22.00 | 0.00 | - | 1 | 19 | 41.82% |
| HUBS250117C00860000 | 2024-03-11 11:29AM EDT | 860.00 | 29.80 | 15.00 | 22.00 | 0.00 | - | 1 | 15 | 43.54% |
| HUBS250117C00880000 | 2024-01-09 12:11PM EDT | 880.00 | 19.60 | 32.20 | 39.80 | 0.00 | - | 2 | 2 | 54.25% |
| HUBS250117C00900000 | 2024-03-05 11:34AM EDT | 900.00 | 21.50 | 12.20 | 20.70 | 0.00 | - | 1 | 3 | 45.83% |
| HUBS250117C00920000 | 2024-02-21 3:48PM EDT | 920.00 | 17.66 | 20.20 | 24.10 | 0.00 | - | 1 | 10 | 49.80% |
| HUBS250117C00940000 | 2024-04-04 3:20PM EDT | 940.00 | 16.00 | 5.60 | 14.00 | 0.00 | - | 5 | 10 | 43.43% |
| HUBS250117C00960000 | 2024-04-24 9:30AM EDT | 960.00 | 9.90 | 0.10 | 7.80 | 0.00 | - | 1 | 3 | 38.57% |
| HUBS250117C01000000 | 2024-05-08 3:53PM EDT | 1,000.00 | 6.00 | 0.05 | 7.10 | 0.00 | - | 1 | 3 | 40.09% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117P00130000 | 2024-05-09 11:58AM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 139 | 67.58% |
| HUBS250117P00135000 | 2024-04-22 11:56AM EDT | 135.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 39 | 93.85% |
| HUBS250117P00140000 | 2024-03-28 9:30AM EDT | 140.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 1 | 92 | 91.63% |
| HUBS250117P00145000 | 2024-03-19 1:33PM EDT | 145.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 2 | 45 | 89.82% |
| HUBS250117P00150000 | 2024-01-17 4:59PM EDT | 150.00 | 0.57 | 0.00 | 3.30 | 0.00 | - | 6 | 11 | 83.08% |
| HUBS250117P00155000 | 2024-02-12 4:49PM EDT | 155.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 5 | 30 | 79.35% |
| HUBS250117P00160000 | 2024-03-05 3:05PM EDT | 160.00 | 1.84 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 83.50% |
| HUBS250117P00170000 | 2024-02-28 2:33PM EDT | 170.00 | 0.93 | 0.00 | 3.20 | 0.00 | - | - | 3 | 75.50% |
| HUBS250117P00175000 | 2024-02-28 2:40PM EDT | 175.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 73.85% |
| HUBS250117P00180000 | 2024-02-28 2:45PM EDT | 180.00 | 1.14 | 0.40 | 3.30 | 0.00 | - | 4 | 2 | 73.95% |
| HUBS250117P00185000 | 2024-02-29 4:49PM EDT | 185.00 | 1.04 | 0.00 | 3.30 | 0.00 | - | - | 17 | 71.05% |
| HUBS250117P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 58.72% |
| HUBS250117P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 59.30% |
| HUBS250117P00210000 | 2024-01-08 4:13PM EDT | 210.00 | 1.95 | 0.85 | 4.60 | 0.00 | - | - | 1 | 69.53% |
| HUBS250117P00220000 | 2024-01-25 4:19PM EDT | 220.00 | 2.35 | 0.95 | 4.80 | 0.00 | - | 3 | 4 | 67.35% |
| HUBS250117P00230000 | 2023-06-22 1:57PM EDT | 230.00 | 14.10 | 3.10 | 11.00 | 0.00 | - | 1 | 1 | 77.78% |
| HUBS250117P00240000 | 2023-09-12 9:30AM EDT | 240.00 | 11.00 | 7.00 | 16.90 | 0.00 | - | - | 2 | 85.33% |
| HUBS250117P00250000 | 2023-12-01 12:29PM EDT | 250.00 | 6.12 | 0.00 | 8.30 | 0.00 | - | 1 | 14 | 63.89% |
| HUBS250117P00260000 | 2024-04-02 11:04AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| HUBS250117P00270000 | 2024-04-15 3:40PM EDT | 270.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.99% |
| HUBS250117P00280000 | 2024-01-03 12:12PM EDT | 280.00 | 7.00 | 2.15 | 8.10 | 0.00 | - | 4 | 17 | 59.11% |
| HUBS250117P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 55.93% |
| HUBS250117P00300000 | 2024-04-30 9:30AM EDT | 300.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 53.66% |
| HUBS250117P00310000 | 2024-01-30 11:00AM EDT | 310.00 | 7.60 | 2.90 | 8.20 | 0.00 | - | 2 | 205 | 53.17% |
| HUBS250117P00320000 | 2023-12-20 2:10PM EDT | 320.00 | 9.10 | 7.00 | 10.20 | 0.00 | - | 5 | 6 | 56.77% |
| HUBS250117P00330000 | 2024-03-20 2:20PM EDT | 330.00 | 6.20 | 0.00 | 7.50 | 0.00 | - | 15 | 29 | 52.57% |
| HUBS250117P00340000 | 2024-02-15 11:39AM EDT | 340.00 | 8.80 | 8.10 | 9.30 | 0.00 | - | 50 | 52 | 52.38% |
| HUBS250117P00350000 | 2024-05-08 3:25PM EDT | 350.00 | 6.00 | 0.05 | 7.40 | 0.00 | - | 1 | 260 | 48.11% |
| HUBS250117P00360000 | 2024-04-16 9:30AM EDT | 360.00 | 3.90 | 0.05 | 7.90 | 0.00 | - | 1 | 75 | 46.85% |
| HUBS250117P00370000 | 2024-04-05 3:18PM EDT | 370.00 | 4.40 | 4.40 | 12.90 | 0.00 | - | 1 | 37 | 51.60% |
| HUBS250117P00380000 | 2024-04-15 10:27AM EDT | 380.00 | 5.20 | 1.00 | 9.20 | 0.00 | - | 5 | 55 | 44.68% |
| HUBS250117P00390000 | 2024-05-10 11:03AM EDT | 390.00 | 5.30 | 2.00 | 10.00 | -7.60 | -58.91% | 1 | 13 | 43.72% |
| HUBS250117P00400000 | 2024-05-08 12:20PM EDT | 400.00 | 11.67 | 2.70 | 9.00 | 0.00 | - | 4 | 166 | 40.46% |
| HUBS250117P00410000 | 2024-04-16 9:30AM EDT | 410.00 | 7.00 | 3.80 | 11.90 | 0.00 | - | 1 | 3 | 41.98% |
| HUBS250117P00420000 | 2024-04-26 11:01AM EDT | 420.00 | 9.20 | 5.00 | 12.80 | 0.00 | - | 1 | 102 | 40.96% |
| HUBS250117P00430000 | 2024-05-08 11:18AM EDT | 430.00 | 16.30 | 7.50 | 14.10 | 0.00 | - | 12 | 22 | 40.29% |
| HUBS250117P00440000 | 2024-04-30 2:23PM EDT | 440.00 | 12.13 | 7.00 | 15.50 | 0.00 | - | 1 | 74 | 39.62% |
| HUBS250117P00450000 | 2024-05-08 11:21AM EDT | 450.00 | 20.50 | 9.00 | 17.20 | 0.00 | - | 2 | 42 | 39.12% |
| HUBS250117P00460000 | 2024-05-08 11:17AM EDT | 460.00 | 22.40 | 10.20 | 18.80 | 0.00 | - | 5 | 44 | 38.43% |
| HUBS250117P00470000 | 2024-04-18 1:39PM EDT | 470.00 | 12.60 | 13.00 | 20.90 | 0.00 | - | 1 | 127 | 38.04% |
| HUBS250117P00480000 | 2024-05-08 12:04PM EDT | 480.00 | 26.50 | 15.00 | 22.50 | 0.00 | - | 3 | 75 | 37.16% |
| HUBS250117P00490000 | 2024-04-19 1:11PM EDT | 490.00 | 17.00 | 17.00 | 24.90 | 0.00 | - | 1 | 85 | 36.78% |
| HUBS250117P00500000 | 2024-05-08 9:32AM EDT | 500.00 | 30.30 | 20.10 | 27.20 | 0.00 | - | 1 | 99 | 36.21% |
| HUBS250117P00520000 | 2024-05-08 12:20PM EDT | 520.00 | 36.85 | 26.00 | 32.40 | 0.00 | - | 4 | 47 | 35.15% |
| HUBS250117P00540000 | 2024-04-05 3:57PM EDT | 540.00 | 22.00 | 39.50 | 47.80 | 0.00 | - | 36 | 243 | 39.49% |
| HUBS250117P00560000 | 2024-04-30 2:23PM EDT | 560.00 | 38.93 | 38.10 | 45.00 | 0.00 | - | 1 | 232 | 33.04% |
| HUBS250117P00580000 | 2024-04-15 12:55PM EDT | 580.00 | 36.40 | 46.30 | 52.80 | 0.00 | - | 1 | 91 | 32.13% |
| HUBS250117P00600000 | 2024-05-07 3:20PM EDT | 600.00 | 64.45 | 55.00 | 61.70 | 0.00 | - | 5 | 144 | 31.32% |
| HUBS250117P00620000 | 2024-04-19 10:09AM EDT | 620.00 | 52.00 | 64.00 | 71.20 | 0.00 | - | 1 | 125 | 30.33% |
| HUBS250117P00640000 | 2024-04-19 1:22PM EDT | 640.00 | 66.50 | 74.10 | 80.10 | 0.00 | - | 1 | 146 | 28.54% |
| HUBS250117P00660000 | 2024-04-18 12:10PM EDT | 660.00 | 67.30 | 86.00 | 92.10 | 0.00 | - | 5 | 34 | 27.79% |
| HUBS250117P00680000 | 2024-04-05 3:59PM EDT | 680.00 | 71.10 | 109.00 | 116.50 | 0.00 | - | 17 | 62 | 33.13% |
| HUBS250117P00700000 | 2024-04-05 11:51AM EDT | 700.00 | 75.00 | 123.00 | 130.40 | 0.00 | - | 1 | 21 | 32.67% |
| HUBS250117P00720000 | 2024-04-04 10:35AM EDT | 720.00 | 95.10 | 137.00 | 145.10 | 0.00 | - | 11 | 15 | 32.23% |
| HUBS250117P00760000 | 2023-11-09 10:39AM EDT | 760.00 | 318.00 | 254.90 | 260.90 | 0.00 | - | - | 0 | 75.26% |
| HUBS250117P00860000 | 2023-11-09 11:38AM EDT | 860.00 | 443.00 | 353.00 | 361.80 | 0.00 | - | - | 0 | 86.03% |
