Deutsche Märkte schließen in 1 Stunde 21 Minute

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
623,16-0,17 (-0,03%)
Ab 11:07AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HUBS240419C004400002024-02-29 12:38PM EDT440.00176.35182.70190.900.00--192.98%
HUBS240419C004500002024-03-12 1:16PM EDT450.00174.00172.10181.900.00--189.18%
HUBS240419C004700002024-03-05 3:46PM EDT470.00132.98152.70161.100.00--179.03%
HUBS240419C004800002024-03-14 2:13PM EDT480.00154.40143.50151.300.00-3376.68%
HUBS240419C005100002024-03-13 12:40PM EDT510.00114.91113.30121.700.00-1262.98%
HUBS240419C005300002024-02-22 11:11AM EDT530.0087.9391.60100.800.00-1164.22%
HUBS240419C005500002024-03-20 2:38PM EDT550.0076.9075.6083.000.00-1259.49%
HUBS240419C005700002024-03-19 12:05PM EDT570.0044.9159.6065.100.00-1353.08%
HUBS240419C005800002024-03-22 10:27AM EDT580.0039.8051.4058.500.00-1553.93%
HUBS240419C005900002024-03-26 9:39AM EDT590.0053.0043.5048.000.00-1946.77%
HUBS240419C006000002024-03-27 10:42AM EDT600.0034.8037.4041.100.00-13345.76%
HUBS240419C006100002024-03-27 2:48PM EDT610.0031.8931.3034.500.00-96444.43%
HUBS240419C006200002024-03-27 3:15PM EDT620.0025.6525.9029.400.00-106244.67%
HUBS240419C006300002024-03-27 3:46PM EDT630.0022.2021.4023.300.00-308742.38%
HUBS240419C006400002024-03-27 3:59PM EDT640.0018.8017.1019.800.00-1,1083,02443.34%
HUBS240419C006500002024-03-27 12:17PM EDT650.0012.3214.1015.800.00-117542.59%
HUBS240419C006600002024-03-27 12:17PM EDT660.009.9511.6013.000.00-212942.98%
HUBS240419C006700002024-03-27 3:54PM EDT670.0010.709.0010.20+1.12+11.69%213642.52%
HUBS240419C006800002024-03-27 3:15PM EDT680.008.106.908.500.00-953543.40%
HUBS240419C006900002024-03-28 10:15AM EDT690.006.705.506.80+0.67+11.11%2054043.59%
HUBS240419C007000002024-03-28 9:54AM EDT700.005.404.405.70+0.60+12.50%116244.56%
HUBS240419C007100002024-03-28 10:04AM EDT710.004.503.404.40+1.00+28.57%12044.36%
HUBS240419C007200002024-03-27 2:53PM EDT720.003.002.653.400.00-204444.31%
HUBS240419C007300002024-03-28 10:13AM EDT730.002.702.102.90+0.67+33.00%110745.45%
HUBS240419C007400002024-03-26 9:51AM EDT740.002.221.752.400.00-51146.19%
HUBS240419C007500002024-03-25 2:25PM EDT750.001.511.351.850.00-1346.19%
HUBS240419C007600002024-03-07 11:35AM EDT760.001.750.502.850.00-1253.53%
HUBS240419C007700002024-02-22 1:59PM EDT770.002.020.151.500.00-1149.12%
HUBS240419C007800002024-03-14 9:38AM EDT780.001.200.351.500.00-1351.47%
HUBS240419C007900002024-03-25 9:30AM EDT790.000.050.251.500.00-1153.76%
HUBS240419C008600002024-03-05 12:32PM EDT860.000.300.004.100.00--272.53%
HUBS240419C008700002024-03-27 12:26PM EDT870.000.150.000.600.00-4555.91%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HUBS240419P004100002024-03-05 11:50AM EDT410.000.300.000.050.00-34755.08%
HUBS240419P004700002024-03-13 12:15PM EDT470.000.600.001.500.00-1757.52%
HUBS240419P004800002024-03-11 9:50AM EDT480.001.500.004.000.00-11064.53%
HUBS240419P004900002024-03-13 1:01PM EDT490.000.920.054.500.00-1362.04%
HUBS240419P005000002024-03-25 2:57PM EDT500.000.450.101.500.00-52752.92%
HUBS240419P005100002024-03-27 9:30AM EDT510.000.500.151.500.00-11148.99%
HUBS240419P005200002024-03-26 12:12PM EDT520.001.020.302.400.00-42050.08%
HUBS240419P005300002024-03-21 12:29PM EDT530.001.350.405.000.00-12956.04%
HUBS240419P005400002024-03-27 1:06PM EDT540.001.851.401.700.00-39738.45%
HUBS240419P005500002024-03-27 1:06PM EDT550.002.702.002.400.00-44637.63%
HUBS240419P005600002024-03-28 10:16AM EDT560.002.852.903.30-1.15-28.75%27636.67%
HUBS240419P005700002024-03-27 3:24PM EDT570.005.614.305.100.00-88637.34%
HUBS240419P005800002024-03-27 3:50PM EDT580.006.905.906.800.00-78836.47%
HUBS240419P005900002024-03-27 2:27PM EDT590.009.808.209.500.00-1111836.67%
HUBS240419P006000002024-03-28 10:37AM EDT600.0011.9011.1012.70-0.79-6.23%67936.59%
HUBS240419P006100002024-03-28 10:04AM EDT610.0015.2514.7016.80-2.45-13.84%66536.91%
HUBS240419P006200002024-03-28 10:04AM EDT620.0019.6018.9021.70-4.95-20.16%18637.36%
HUBS240419P006300002024-03-27 2:14PM EDT630.0030.5524.1026.900.00-52737.18%
HUBS240419P006400002024-03-26 3:58PM EDT640.0026.8030.0033.000.00-22537.38%
HUBS240419P006500002024-03-27 2:49PM EDT650.0040.8036.5040.000.00-11438.07%
HUBS240419P006600002024-03-20 2:38PM EDT660.0046.9043.6046.700.00-1337.23%
HUBS240419P006700002024-03-25 9:53AM EDT670.0055.1551.3054.600.00-101137.63%