Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.806,40 +412,16 (+0,73%)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-05-03 10:26AM EDT | 450.00 | 154.27 | 144.00 | 154.00 | 0.00 | - | 1 | 1 | 111.89% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 134.00 | 144.00 | 0.00 | - | 1 | 2 | 104.52% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 114.00 | 124.00 | 0.00 | - | 3 | 4 | 90.09% |
| HUBS240517C00500000 | 2024-05-09 9:34AM EDT | 500.00 | 124.00 | 94.40 | 104.00 | 0.00 | - | 1 | 2 | 78.64% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 92.00 | 100.00 | 0.00 | - | 1 | 1 | 118.85% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 64.00 | 73.90 | 0.00 | - | 6 | 6 | 0.00% |
| HUBS240517C00530000 | 2024-05-09 3:12PM EDT | 530.00 | 60.67 | 65.10 | 75.00 | 0.00 | - | 1 | 1 | 64.87% |
| HUBS240517C00540000 | 2024-05-09 9:34AM EDT | 540.00 | 85.00 | 56.40 | 66.00 | 0.00 | - | 5 | 28 | 64.76% |
| HUBS240517C00550000 | 2024-05-10 3:44PM EDT | 550.00 | 50.00 | 47.00 | 56.70 | -1.53 | -2.97% | 10 | 22 | 59.88% |
| HUBS240517C00560000 | 2024-05-09 12:23PM EDT | 560.00 | 38.00 | 38.40 | 48.00 | 0.00 | - | 4 | 11 | 57.23% |
| HUBS240517C00570000 | 2024-05-09 12:39PM EDT | 570.00 | 29.00 | 31.50 | 41.00 | 0.00 | - | 12 | 34 | 59.26% |
| HUBS240517C00580000 | 2024-05-10 12:28PM EDT | 580.00 | 33.00 | 26.70 | 34.00 | +10.65 | +47.65% | 41 | 37 | 61.84% |
| HUBS240517C00590000 | 2024-05-10 3:59PM EDT | 590.00 | 24.70 | 22.20 | 29.00 | +6.70 | +37.22% | 23 | 41 | 65.20% |
| HUBS240517C00600000 | 2024-05-10 3:59PM EDT | 600.00 | 19.60 | 17.00 | 23.90 | +6.60 | +50.77% | 62 | 132 | 64.87% |
| HUBS240517C00610000 | 2024-05-10 3:59PM EDT | 610.00 | 16.07 | 13.00 | 19.60 | +1.37 | +9.32% | 40 | 82 | 65.34% |
| HUBS240517C00620000 | 2024-05-10 12:42PM EDT | 620.00 | 12.56 | 8.70 | 17.10 | +4.06 | +47.76% | 125 | 280 | 66.03% |
| HUBS240517C00630000 | 2024-05-10 3:59PM EDT | 630.00 | 11.15 | 7.60 | 11.20 | +4.40 | +65.19% | 14 | 126 | 64.23% |
| HUBS240517C00640000 | 2024-05-10 12:20PM EDT | 640.00 | 8.35 | 4.40 | 13.80 | +1.65 | +24.63% | 30 | 134 | 72.06% |
| HUBS240517C00650000 | 2024-05-10 3:44PM EDT | 650.00 | 7.50 | 6.20 | 9.90 | +2.50 | +50.00% | 133 | 2,118 | 76.28% |
| HUBS240517C00660000 | 2024-05-10 3:39PM EDT | 660.00 | 5.95 | 5.50 | 8.50 | +0.80 | +15.53% | 76 | 755 | 79.58% |
| HUBS240517C00670000 | 2024-05-10 2:11PM EDT | 670.00 | 4.96 | 1.10 | 6.70 | +1.40 | +39.33% | 9 | 199 | 71.52% |
| HUBS240517C00680000 | 2024-05-10 2:11PM EDT | 680.00 | 3.19 | 3.50 | 5.00 | -0.31 | -8.86% | 2 | 518 | 79.77% |
| HUBS240517C00690000 | 2024-05-10 3:34PM EDT | 690.00 | 3.50 | 0.05 | 7.80 | +0.30 | +9.37% | 3 | 247 | 83.97% |
| HUBS240517C00700000 | 2024-05-10 3:21PM EDT | 700.00 | 3.20 | 1.55 | 4.00 | +0.70 | +28.00% | 130 | 2,576 | 82.07% |
| HUBS240517C00710000 | 2024-05-09 12:40PM EDT | 710.00 | 2.64 | 0.45 | 7.30 | 0.00 | - | 95 | 142 | 95.15% |
| HUBS240517C00720000 | 2024-05-10 3:49PM EDT | 720.00 | 2.30 | 0.85 | 3.20 | +0.70 | +43.75% | 87 | 206 | 86.28% |
| HUBS240517C00730000 | 2024-05-10 3:39PM EDT | 730.00 | 1.70 | 0.25 | 5.60 | +0.20 | +13.33% | 1 | 192 | 98.95% |
| HUBS240517C00740000 | 2024-05-10 10:47AM EDT | 740.00 | 2.00 | 0.50 | 3.00 | +0.77 | +62.60% | 10 | 143 | 93.07% |
| HUBS240517C00750000 | 2024-05-10 3:26PM EDT | 750.00 | 1.00 | 0.75 | 1.00 | -0.43 | -30.07% | 96 | 833 | 85.99% |
| HUBS240517C00760000 | 2024-05-09 2:11PM EDT | 760.00 | 1.00 | 0.05 | 4.90 | 0.00 | - | 3 | 33 | 109.49% |
| HUBS240517C00770000 | 2024-05-10 9:30AM EDT | 770.00 | 2.40 | 0.05 | 4.70 | +1.65 | +220.00% | 2 | 46 | 113.04% |
| HUBS240517C00780000 | 2024-05-10 1:08PM EDT | 780.00 | 0.50 | 0.15 | 2.00 | 0.00 | - | 23 | 91 | 101.34% |
| HUBS240517C00790000 | 2024-05-09 3:06PM EDT | 790.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 23 | 23 | 120.45% |
| HUBS240517C00800000 | 2024-05-10 1:49PM EDT | 800.00 | 0.47 | 0.30 | 0.80 | +0.14 | +42.42% | 4 | 94 | 98.39% |
| HUBS240517C00810000 | 2024-05-06 9:37AM EDT | 810.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 14 | 66 | 130.40% |
| HUBS240517C00820000 | 2024-05-10 2:56PM EDT | 820.00 | 0.35 | 0.00 | 1.00 | -0.15 | -30.00% | 12 | 27 | 103.96% |
| HUBS240517C00830000 | 2024-05-10 2:56PM EDT | 830.00 | 0.10 | 0.10 | 0.75 | -0.50 | -83.33% | 67 | 76 | 104.98% |
| HUBS240517C00840000 | 2024-05-09 3:08PM EDT | 840.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 59 | 93.55% |
| HUBS240517C00850000 | 2024-05-10 11:56AM EDT | 850.00 | 0.30 | 0.00 | 0.70 | -0.40 | -57.14% | 5 | 230 | 108.59% |
| HUBS240517C00860000 | 2024-05-09 10:42AM EDT | 860.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 36 | 149.98% |
| HUBS240517C00870000 | 2024-05-10 1:58PM EDT | 870.00 | 0.05 | 0.00 | 4.80 | -0.89 | -94.68% | 1 | 1 | 153.69% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.10 | 4.20 | 0.00 | - | 1 | 1 | 161.23% |
| HUBS240517C00910000 | 2024-05-09 11:51AM EDT | 910.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 167.92% |
| HUBS240517C00920000 | 2024-05-09 11:52AM EDT | 920.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 15 | 165.21% |
| HUBS240517C00940000 | 2024-05-09 3:06PM EDT | 940.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 76 | 79 | 127.93% |
| HUBS240517C00950000 | 2024-05-09 3:47PM EDT | 950.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 23 | 9 | 128.91% |
| HUBS240517C00960000 | 2024-05-09 3:13PM EDT | 960.00 | 0.23 | 0.00 | 3.90 | 0.00 | - | 3 | 31 | 178.08% |
| HUBS240517C00970000 | 2024-05-08 3:58PM EDT | 970.00 | 3.50 | 0.00 | 3.00 | 0.00 | - | - | 11 | 173.68% |
| HUBS240517C01010000 | 2024-05-09 9:38AM EDT | 1,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 118.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-05-08 12:23PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 153 | 153.13% |
| HUBS240517P00320000 | 2024-05-08 3:58PM EDT | 320.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 12 | 250.93% |
| HUBS240517P00330000 | 2024-05-08 1:40PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 131 | 139.84% |
| HUBS240517P00370000 | 2024-05-09 3:57PM EDT | 370.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 156 | 126.17% |
| HUBS240517P00390000 | 2024-05-09 9:39AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 103 | 102.34% |
| HUBS240517P00410000 | 2024-05-08 9:57AM EDT | 410.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 159.50% |
| HUBS240517P00420000 | 2024-05-09 9:39AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 91.41% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 140.92% |
| HUBS240517P00440000 | 2024-05-09 9:41AM EDT | 440.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 88.48% |
| HUBS240517P00450000 | 2024-05-10 9:48AM EDT | 450.00 | 0.10 | 0.00 | 0.20 | +0.04 | +66.67% | 6 | 61 | 80.66% |
| HUBS240517P00460000 | 2024-05-10 3:45PM EDT | 460.00 | 0.15 | 0.00 | 1.50 | -1.06 | -87.60% | 6 | 36 | 98.63% |
| HUBS240517P00470000 | 2024-05-09 11:51AM EDT | 470.00 | 0.15 | 0.05 | 2.50 | 0.00 | - | 4 | 66 | 100.85% |
| HUBS240517P00480000 | 2024-05-10 3:32PM EDT | 480.00 | 0.15 | 0.05 | 2.25 | -0.21 | -58.33% | 1 | 118 | 91.65% |
| HUBS240517P00490000 | 2024-05-10 9:33AM EDT | 490.00 | 1.28 | 0.10 | 0.30 | +1.02 | +392.31% | 1 | 110 | 63.77% |
| HUBS240517P00500000 | 2024-05-10 3:32PM EDT | 500.00 | 0.45 | 0.15 | 0.75 | +0.15 | +50.00% | 7 | 226 | 65.43% |
| HUBS240517P00510000 | 2024-05-10 1:39PM EDT | 510.00 | 0.30 | 0.20 | 0.80 | -0.11 | -26.83% | 3 | 76 | 60.25% |
| HUBS240517P00520000 | 2024-05-10 10:50AM EDT | 520.00 | 0.30 | 0.30 | 1.00 | -0.25 | -45.45% | 12 | 70 | 56.57% |
| HUBS240517P00530000 | 2024-05-10 2:55PM EDT | 530.00 | 0.80 | 0.50 | 4.80 | 0.00 | - | 1 | 192 | 69.01% |
| HUBS240517P00540000 | 2024-05-10 3:55PM EDT | 540.00 | 2.07 | 0.75 | 3.40 | +0.05 | +2.48% | 4 | 219 | 56.97% |
| HUBS240517P00550000 | 2024-05-10 3:55PM EDT | 550.00 | 3.40 | 3.00 | 4.00 | +0.03 | +0.89% | 76 | 289 | 57.74% |
| HUBS240517P00560000 | 2024-05-10 3:23PM EDT | 560.00 | 3.30 | 3.00 | 6.50 | -2.20 | -40.00% | 24 | 620 | 54.99% |
| HUBS240517P00570000 | 2024-05-10 3:45PM EDT | 570.00 | 7.60 | 5.00 | 11.50 | -1.90 | -20.00% | 27 | 919 | 59.08% |
| HUBS240517P00580000 | 2024-05-10 3:52PM EDT | 580.00 | 11.80 | 7.80 | 13.50 | -1.30 | -9.92% | 260 | 747 | 56.07% |
| HUBS240517P00590000 | 2024-05-10 3:56PM EDT | 590.00 | 16.10 | 12.20 | 18.40 | -3.70 | -18.69% | 18 | 93 | 57.95% |
| HUBS240517P00600000 | 2024-05-10 3:57PM EDT | 600.00 | 21.00 | 17.40 | 24.50 | -4.65 | -18.13% | 179 | 103 | 60.18% |
| HUBS240517P00610000 | 2024-05-10 10:07AM EDT | 610.00 | 18.00 | 23.40 | 30.80 | -6.97 | -27.91% | 2 | 45 | 61.50% |
| HUBS240517P00620000 | 2024-05-10 9:53AM EDT | 620.00 | 30.00 | 30.10 | 39.00 | -8.83 | -22.74% | 5 | 133 | 64.74% |
| HUBS240517P00630000 | 2024-05-10 9:58AM EDT | 630.00 | 35.00 | 38.10 | 47.00 | -14.20 | -28.86% | 1 | 236 | 68.05% |
| HUBS240517P00640000 | 2024-05-08 1:33PM EDT | 640.00 | 45.00 | 45.70 | 55.00 | -21.10 | -31.92% | 1 | 49 | 69.07% |
| HUBS240517P00650000 | 2024-05-10 10:52AM EDT | 650.00 | 53.00 | 54.00 | 63.10 | -22.70 | -29.99% | 2 | 84 | 69.96% |
| HUBS240517P00660000 | 2024-05-07 11:12AM EDT | 660.00 | 67.20 | 62.20 | 72.00 | 0.00 | - | 3 | 35 | 70.76% |
| HUBS240517P00670000 | 2024-05-10 3:01PM EDT | 670.00 | 75.10 | 71.20 | 81.00 | +2.40 | +3.30% | 5 | 76 | 72.35% |
| HUBS240517P00680000 | 2024-05-09 9:30AM EDT | 680.00 | 80.80 | 80.20 | 90.00 | +6.30 | +8.46% | 2 | 57 | 72.61% |
| HUBS240517P00690000 | 2024-05-01 3:07PM EDT | 690.00 | 82.80 | 90.00 | 99.10 | 0.00 | - | 1 | 22 | 74.56% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 99.40 | 109.00 | 0.00 | - | 1 | 3 | 77.22% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 108.10 | 118.00 | 0.00 | - | 1 | 10 | 70.46% |
| HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 118.10 | 128.00 | 0.00 | - | - | 1 | 75.00% |
| HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 127.10 | 137.00 | 0.00 | - | 2 | 4 | 113.00% |
| HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 137.10 | 147.00 | 0.00 | - | - | 1 | 118.37% |
| HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 147.10 | 157.00 | 0.00 | - | - | 1 | 123.61% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 157.10 | 167.00 | 0.00 | - | 18 | 16 | 128.72% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 167.00 | 176.00 | 0.00 | - | 1 | 21 | 126.54% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 177.00 | 186.00 | 0.00 | - | 1 | 21 | 131.25% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 185.10 | 195.00 | 0.00 | - | 1 | 0 | 127.37% |
| HUBS240517P00810000 | 2024-05-09 10:20AM EDT | 810.00 | 220.60 | 207.00 | 216.00 | 0.00 | - | 1 | 2 | 144.81% |
| HUBS240517P00820000 | 2024-05-01 10:11AM EDT | 820.00 | 233.50 | 217.00 | 226.00 | 0.00 | - | - | 0 | 149.15% |
| HUBS240517P00880000 | 2024-05-09 9:35AM EDT | 880.00 | 261.70 | 277.00 | 286.00 | 0.00 | - | 2 | 0 | 173.50% |
| HUBS240517P00900000 | 2024-05-09 9:35AM EDT | 900.00 | 281.80 | 296.10 | 306.00 | 0.00 | - | 1 | 0 | 181.05% |
| HUBS240517P00910000 | 2024-05-09 9:35AM EDT | 910.00 | 292.10 | 306.10 | 316.00 | 0.00 | - | 1 | 0 | 184.74% |
| HUBS240517P00920000 | 2024-05-09 9:35AM EDT | 920.00 | 302.10 | 316.10 | 326.00 | 0.00 | - | 1 | 0 | 188.38% |
| HUBS240517P00940000 | 2024-05-09 9:35AM EDT | 940.00 | 322.10 | 336.10 | 346.00 | 0.00 | - | 1 | 0 | 195.46% |
