La bourse est fermée

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
611,22+10,95 (+1,82 %)
À partir de 01:37PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HUBS240517C004500002024-05-03 10:26AM EDT450.00154.27157.50166.000.00-1181.25%
HUBS240517C004600002024-04-22 9:35AM EDT460.00172.00147.70156.100.00-1279.15%
HUBS240517C004800002024-04-17 10:46AM EDT480.00175.98128.10137.000.00-3477.56%
HUBS240517C005000002024-04-04 9:45AM EDT500.00197.20101.00109.000.00-110.00%
HUBS240517C005100002024-04-04 9:37AM EDT510.00133.2092.00100.000.00-110.00%
HUBS240517C005200002024-04-09 11:05AM EDT520.00150.9590.5099.300.00-6671.29%
HUBS240517C005300002024-04-11 11:14AM EDT530.00140.7781.5090.900.00-1271.14%
HUBS240517C005400002024-05-03 10:29AM EDT540.0072.6173.5082.700.00-22772.03%
HUBS240517C005500002024-05-06 12:40PM EDT550.0072.2067.3072.50-42.90-37.27%1771.09%
HUBS240517C005600002024-04-19 9:39AM EDT560.00106.7060.1066.500.00-3873.83%
HUBS240517C005700002024-05-02 11:08AM EDT570.0044.5353.1059.400.00-303773.66%
HUBS240517C005800002024-05-02 3:59PM EDT580.0039.0047.0053.300.00-323374.71%
HUBS240517C005900002024-05-03 1:37PM EDT590.0040.0042.5047.900.00-41977.24%
HUBS240517C006000002024-05-06 10:44AM EDT600.0041.0036.8040.40+5.00+13.89%15674.66%
HUBS240517C006100002024-05-06 12:16PM EDT610.0034.9532.4035.80+3.05+9.56%26775.87%
HUBS240517C006200002024-05-06 1:04PM EDT620.0031.6028.5032.10+1.60+5.33%1616277.56%
HUBS240517C006300002024-05-06 12:18PM EDT630.0027.0024.8029.40+1.42+5.55%17079.61%
HUBS240517C006400002024-05-06 12:30PM EDT640.0022.8822.9024.30+1.88+8.95%1110980.04%
HUBS240517C006500002024-05-06 12:37PM EDT650.0021.0018.8022.10+0.10+0.48%332,11880.37%
HUBS240517C006600002024-05-06 9:44AM EDT660.0019.5516.5018.00+2.45+14.33%220679.68%
HUBS240517C006700002024-05-06 1:19PM EDT670.0015.3014.4015.80+1.00+6.99%318280.76%
HUBS240517C006800002024-05-06 12:30PM EDT680.0013.6812.6015.20+0.11+0.81%2249283.72%
HUBS240517C006900002024-05-06 1:06PM EDT690.0011.6010.8012.00-1.80-13.43%208882.37%
HUBS240517C007000002024-05-06 1:19PM EDT700.0010.1510.0010.30+0.25+2.53%221,37283.95%
HUBS240517C007100002024-05-02 10:59AM EDT710.007.467.7010.400.00-39885.49%
HUBS240517C007200002024-05-03 3:19PM EDT720.007.917.1010.200.00-917789.00%
HUBS240517C007300002024-05-06 11:03AM EDT730.008.315.9010.10+1.88+29.24%513291.35%
HUBS240517C007400002024-05-03 12:39PM EDT740.007.063.609.400.00-57189.96%
HUBS240517C007500002024-05-06 1:24PM EDT750.005.004.905.90+0.11+2.23%18785789.40%
HUBS240517C007600002024-05-03 10:32AM EDT760.005.002.007.90+0.10+2.04%13591.28%
HUBS240517C007700002024-05-02 12:55PM EDT770.004.901.057.40-0.10-2.00%14491.43%
HUBS240517C007800002024-05-03 9:52AM EDT780.003.602.004.500.00-44289.45%
HUBS240517C007900002024-05-06 9:40AM EDT790.003.070.254.80-0.23-6.97%2888.01%
HUBS240517C008000002024-05-03 12:36PM EDT800.002.601.304.800.00-119395.01%
HUBS240517C008100002024-05-06 9:37AM EDT810.002.410.904.40-0.79-24.69%147695.46%
HUBS240517C008200002024-05-01 9:56AM EDT820.002.100.553.700.00-11694.43%
HUBS240517C008300002024-04-29 2:33PM EDT830.001.980.153.200.00-31493.26%
HUBS240517C008400002024-05-06 10:36AM EDT840.001.300.352.00-8.20-86.32%10190.50%
HUBS240517C008500002024-05-01 1:28PM EDT850.000.050.002.200.00-120292.24%
HUBS240517C008600002024-04-26 12:12PM EDT860.001.000.104.800.00-13109.08%
HUBS240517C008700002024-04-17 10:17AM EDT870.000.940.004.800.00--1111.52%
HUBS240517C009000002024-04-05 9:30AM EDT900.003.300.104.200.00-11117.43%
HUBS240517C009200002024-05-01 10:07AM EDT920.000.150.002.850.00-1012114.48%
HUBS240517C009400002024-04-08 11:22AM EDT940.001.500.004.400.00-25128.25%
HUBS240517C010100002024-05-01 9:38AM EDT1,010.000.100.000.150.00-111195.70%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HUBS240517P003100002024-04-18 3:05PM EDT310.000.200.000.000.00-1550.00%
HUBS240517P003200002024-04-05 10:08AM EDT320.000.100.003.900.00-1010193.41%
HUBS240517P003700002024-05-06 9:30AM EDT370.000.100.000.15+0.05+100.00%1116100.39%
HUBS240517P003900002024-04-19 12:21PM EDT390.001.300.002.000.00-13125.39%
HUBS240517P004100002024-04-12 1:14PM EDT410.001.760.004.800.00-12132.52%
HUBS240517P004300002024-03-18 10:23AM EDT430.001.700.303.400.00-12113.14%
HUBS240517P004500002024-04-25 10:22AM EDT450.001.500.004.800.00-111106.25%
HUBS240517P004600002024-04-25 9:30AM EDT460.001.650.004.800.00-1699.96%
HUBS240517P004700002024-04-26 12:27PM EDT470.002.000.156.500.00-134101.01%
HUBS240517P004800002024-04-25 10:03AM EDT480.003.400.056.800.00-11195.24%
HUBS240517P004900002024-05-06 12:23PM EDT490.000.990.001.75-1.84-65.02%31766.65%
HUBS240517P005000002024-05-06 9:39AM EDT500.003.191.156.90+0.84+35.74%24486.05%
HUBS240517P005100002024-05-06 9:44AM EDT510.002.761.405.00-1.86-40.26%531574.83%
HUBS240517P005200002024-05-06 10:46AM EDT520.003.822.305.50-1.68-30.55%12272.47%
HUBS240517P005300002024-05-06 12:38PM EDT530.003.871.906.70-3.95-50.51%37468.02%
HUBS240517P005400002024-05-03 10:27AM EDT540.008.294.709.00-1.50-15.32%12671.92%
HUBS240517P005500002024-05-06 10:34AM EDT550.007.607.7010.00-3.90-33.91%214871.66%
HUBS240517P005600002024-05-06 12:20PM EDT560.0012.2010.1013.10-1.60-11.59%588072.42%
HUBS240517P005700002024-05-03 3:24PM EDT570.0017.7013.4016.300.00-316273.18%
HUBS240517P005800002024-05-06 1:17PM EDT580.0019.6017.0019.60-2.50-11.31%173073.13%
HUBS240517P005900002024-05-06 11:56AM EDT590.0023.5020.9024.60-5.75-19.66%26874.31%
HUBS240517P006000002024-05-06 12:58PM EDT600.0027.9925.7029.60-4.01-12.53%315275.29%
HUBS240517P006100002024-05-06 1:16PM EDT610.0031.6031.1035.20-10.51-24.96%34376.49%
HUBS240517P006200002024-05-03 12:22PM EDT620.0039.5036.3040.80-4.29-9.80%413176.37%
HUBS240517P006300002024-05-02 11:33AM EDT630.0054.0042.8046.900.00-123777.26%
HUBS240517P006400002024-05-01 12:02PM EDT640.0064.1049.1055.000.00-14879.27%
HUBS240517P006500002024-05-03 11:53AM EDT650.0066.1056.1062.200.00-18380.19%
HUBS240517P006600002024-04-30 10:49AM EDT660.0056.1063.4069.500.00-13580.73%
HUBS240517P006700002024-04-30 10:49AM EDT670.0062.6070.0076.800.00-17679.49%
HUBS240517P006800002024-04-30 10:56AM EDT680.0071.2078.4085.900.00-15782.26%
HUBS240517P006900002024-05-01 3:07PM EDT690.0082.8087.8094.200.00-12284.78%
HUBS240517P007000002024-04-23 1:45PM EDT700.0071.3895.10102.500.00-1383.55%
HUBS240517P007100002024-04-16 10:00AM EDT710.0084.25103.50112.000.00-11085.24%
HUBS240517P007200002024-04-24 1:28PM EDT720.0082.20112.20120.900.00--285.87%
HUBS240517P007300002024-04-30 10:49AM EDT730.00107.60121.30129.000.00-2485.08%
HUBS240517P007400002024-04-23 3:22PM EDT740.00100.90130.40138.900.00--187.33%
HUBS240517P007500002024-04-23 3:23PM EDT750.00108.50138.90148.000.00--185.99%
HUBS240517P007600002024-04-04 2:25PM EDT760.00102.00157.10167.000.00-1816123.30%
HUBS240517P007700002024-04-19 9:39AM EDT770.00121.20158.80166.000.00-12188.10%
HUBS240517P007800002024-04-24 1:22PM EDT780.00123.60168.30176.000.00-12190.21%
HUBS240517P007900002024-04-04 11:53AM EDT790.00114.00185.10195.000.00-10129.37%
HUBS240517P008100002024-04-29 12:18PM EDT810.00170.50196.30204.000.00-1284.25%
HUBS240517P008200002024-05-01 10:11AM EDT820.00233.50206.50214.000.00--188.26%