Deutsche Märkte schließen in 5 Stunden 29 Minuten
DAX
18.820,72 +134,12 (+0,72%) Euro Stoxx 50
5.093,33 +38,92 (+0,77%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.377,00 +36,70 (+1,57%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
58.548,79 +1.726,54 (+3,04%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240517C00500000 | 2024-05-09 9:34AM EDT | 500.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 92.00 | 100.00 | 0.00 | - | 1 | 1 | 148.24% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 64.00 | 73.90 | 0.00 | - | 6 | 6 | 58.94% |
| HUBS240517C00530000 | 2024-05-09 3:12PM EDT | 530.00 | 60.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00540000 | 2024-05-09 9:34AM EDT | 540.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUBS240517C00550000 | 2024-05-09 9:46AM EDT | 550.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00560000 | 2024-05-09 12:23PM EDT | 560.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUBS240517C00570000 | 2024-05-09 12:39PM EDT | 570.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HUBS240517C00580000 | 2024-05-09 3:59PM EDT | 580.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HUBS240517C00590000 | 2024-05-09 3:50PM EDT | 590.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| HUBS240517C00600000 | 2024-05-09 3:57PM EDT | 600.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| HUBS240517C00610000 | 2024-05-09 3:59PM EDT | 610.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| HUBS240517C00620000 | 2024-05-09 1:00PM EDT | 620.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| HUBS240517C00630000 | 2024-05-09 3:58PM EDT | 630.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| HUBS240517C00640000 | 2024-05-09 2:53PM EDT | 640.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HUBS240517C00650000 | 2024-05-09 3:50PM EDT | 650.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| HUBS240517C00660000 | 2024-05-09 3:12PM EDT | 660.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| HUBS240517C00670000 | 2024-05-09 3:47PM EDT | 670.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HUBS240517C00680000 | 2024-05-09 2:43PM EDT | 680.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| HUBS240517C00690000 | 2024-05-09 1:09PM EDT | 690.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HUBS240517C00700000 | 2024-05-09 3:49PM EDT | 700.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| HUBS240517C00710000 | 2024-05-09 12:40PM EDT | 710.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| HUBS240517C00720000 | 2024-05-09 11:57AM EDT | 720.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| HUBS240517C00730000 | 2024-05-09 3:38PM EDT | 730.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| HUBS240517C00740000 | 2024-05-09 3:47PM EDT | 740.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| HUBS240517C00750000 | 2024-05-09 3:38PM EDT | 750.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 25.00% |
| HUBS240517C00760000 | 2024-05-09 2:11PM EDT | 760.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUBS240517C00770000 | 2024-05-09 1:55PM EDT | 770.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUBS240517C00780000 | 2024-05-09 3:37PM EDT | 780.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUBS240517C00790000 | 2024-05-09 3:06PM EDT | 790.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| HUBS240517C00800000 | 2024-05-09 1:40PM EDT | 800.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HUBS240517C00810000 | 2024-05-06 9:37AM EDT | 810.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| HUBS240517C00820000 | 2024-05-09 3:07PM EDT | 820.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| HUBS240517C00830000 | 2024-05-08 3:57PM EDT | 830.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HUBS240517C00840000 | 2024-05-09 3:08PM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| HUBS240517C00850000 | 2024-05-07 3:05PM EDT | 850.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HUBS240517C00860000 | 2024-05-09 10:42AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.10 | 4.20 | 0.00 | - | 1 | 1 | 156.59% |
| HUBS240517C00910000 | 2024-05-09 11:51AM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUBS240517C00920000 | 2024-05-09 11:52AM EDT | 920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUBS240517C00940000 | 2024-05-09 3:06PM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| HUBS240517C00950000 | 2024-05-09 3:47PM EDT | 950.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| HUBS240517C00960000 | 2024-05-09 3:13PM EDT | 960.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUBS240517C00970000 | 2024-05-08 3:58PM EDT | 970.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUBS240517C01010000 | 2024-05-09 9:38AM EDT | 1,010.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| HUBS240517P00320000 | 2024-05-08 3:58PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUBS240517P00330000 | 2024-05-08 1:40PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUBS240517P00370000 | 2024-05-09 3:57PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUBS240517P00390000 | 2024-05-09 9:39AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| HUBS240517P00410000 | 2024-05-08 9:57AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUBS240517P00420000 | 2024-05-09 9:39AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 126.17% |
| HUBS240517P00440000 | 2024-05-09 9:41AM EDT | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS240517P00450000 | 2024-05-09 9:48AM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| HUBS240517P00460000 | 2024-05-08 2:43PM EDT | 460.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| HUBS240517P00470000 | 2024-05-09 11:51AM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUBS240517P00480000 | 2024-05-09 10:33AM EDT | 480.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00490000 | 2024-05-09 2:03PM EDT | 490.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| HUBS240517P00500000 | 2024-05-09 3:46PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| HUBS240517P00510000 | 2024-05-09 2:03PM EDT | 510.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| HUBS240517P00520000 | 2024-05-09 2:42PM EDT | 520.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| HUBS240517P00530000 | 2024-05-09 3:37PM EDT | 530.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| HUBS240517P00540000 | 2024-05-09 3:57PM EDT | 540.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| HUBS240517P00550000 | 2024-05-09 3:57PM EDT | 550.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| HUBS240517P00560000 | 2024-05-09 3:57PM EDT | 560.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 6.25% |
| HUBS240517P00570000 | 2024-05-09 3:57PM EDT | 570.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 6.25% |
| HUBS240517P00580000 | 2024-05-09 3:57PM EDT | 580.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| HUBS240517P00590000 | 2024-05-09 3:58PM EDT | 590.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| HUBS240517P00600000 | 2024-05-09 3:59PM EDT | 600.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| HUBS240517P00610000 | 2024-05-09 1:30PM EDT | 610.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS240517P00620000 | 2024-05-09 2:23PM EDT | 620.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HUBS240517P00630000 | 2024-05-09 3:13PM EDT | 630.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00640000 | 2024-05-08 1:33PM EDT | 640.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00650000 | 2024-05-08 2:23PM EDT | 650.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240517P00660000 | 2024-05-07 11:12AM EDT | 660.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS240517P00670000 | 2024-05-07 10:21AM EDT | 670.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00680000 | 2024-05-09 9:30AM EDT | 680.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240517P00690000 | 2024-05-01 3:07PM EDT | 690.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 157.10 | 167.00 | 0.00 | - | 18 | 16 | 0.00% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 185.10 | 195.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00810000 | 2024-05-09 10:20AM EDT | 810.00 | 220.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00820000 | 2024-05-01 10:11AM EDT | 820.00 | 233.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS240517P00880000 | 2024-05-09 9:35AM EDT | 880.00 | 261.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUBS240517P00900000 | 2024-05-09 9:35AM EDT | 900.00 | 281.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00910000 | 2024-05-09 9:35AM EDT | 910.00 | 292.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00920000 | 2024-05-09 9:35AM EDT | 920.00 | 302.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00940000 | 2024-05-09 9:35AM EDT | 940.00 | 322.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
