Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
HUBS240517C00450000 | 2024-05-03 10:26AM EDT | 450.00 | 154.27 | 157.50 | 166.00 | 0.00 | - | 1 | 1 | 81.25% |
HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 147.70 | 156.10 | 0.00 | - | 1 | 2 | 79.15% |
HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 128.10 | 137.00 | 0.00 | - | 3 | 4 | 77.56% |
HUBS240517C00500000 | 2024-04-04 9:45AM EDT | 500.00 | 197.20 | 101.00 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 92.00 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 90.50 | 99.30 | 0.00 | - | 6 | 6 | 71.29% |
HUBS240517C00530000 | 2024-04-11 11:14AM EDT | 530.00 | 140.77 | 81.50 | 90.90 | 0.00 | - | 1 | 2 | 71.14% |
HUBS240517C00540000 | 2024-05-03 10:29AM EDT | 540.00 | 72.61 | 73.50 | 82.70 | 0.00 | - | 2 | 27 | 72.03% |
HUBS240517C00550000 | 2024-05-06 12:40PM EDT | 550.00 | 72.20 | 67.30 | 72.50 | -42.90 | -37.27% | 1 | 7 | 71.09% |
HUBS240517C00560000 | 2024-04-19 9:39AM EDT | 560.00 | 106.70 | 60.10 | 66.50 | 0.00 | - | 3 | 8 | 73.83% |
HUBS240517C00570000 | 2024-05-02 11:08AM EDT | 570.00 | 44.53 | 53.10 | 59.40 | 0.00 | - | 30 | 37 | 73.66% |
HUBS240517C00580000 | 2024-05-02 3:59PM EDT | 580.00 | 39.00 | 47.00 | 53.30 | 0.00 | - | 32 | 33 | 74.71% |
HUBS240517C00590000 | 2024-05-03 1:37PM EDT | 590.00 | 40.00 | 42.50 | 47.90 | 0.00 | - | 4 | 19 | 77.24% |
HUBS240517C00600000 | 2024-05-06 10:44AM EDT | 600.00 | 41.00 | 36.80 | 40.40 | +5.00 | +13.89% | 1 | 56 | 74.66% |
HUBS240517C00610000 | 2024-05-06 12:16PM EDT | 610.00 | 34.95 | 32.40 | 35.80 | +3.05 | +9.56% | 2 | 67 | 75.87% |
HUBS240517C00620000 | 2024-05-06 1:04PM EDT | 620.00 | 31.60 | 28.50 | 32.10 | +1.60 | +5.33% | 16 | 162 | 77.56% |
HUBS240517C00630000 | 2024-05-06 12:18PM EDT | 630.00 | 27.00 | 24.80 | 29.40 | +1.42 | +5.55% | 1 | 70 | 79.61% |
HUBS240517C00640000 | 2024-05-06 12:30PM EDT | 640.00 | 22.88 | 22.90 | 24.30 | +1.88 | +8.95% | 11 | 109 | 80.04% |
HUBS240517C00650000 | 2024-05-06 12:37PM EDT | 650.00 | 21.00 | 18.80 | 22.10 | +0.10 | +0.48% | 33 | 2,118 | 80.37% |
HUBS240517C00660000 | 2024-05-06 9:44AM EDT | 660.00 | 19.55 | 16.50 | 18.00 | +2.45 | +14.33% | 2 | 206 | 79.68% |
HUBS240517C00670000 | 2024-05-06 1:19PM EDT | 670.00 | 15.30 | 14.40 | 15.80 | +1.00 | +6.99% | 3 | 182 | 80.76% |
HUBS240517C00680000 | 2024-05-06 12:30PM EDT | 680.00 | 13.68 | 12.60 | 15.20 | +0.11 | +0.81% | 22 | 492 | 83.72% |
HUBS240517C00690000 | 2024-05-06 1:06PM EDT | 690.00 | 11.60 | 10.80 | 12.00 | -1.80 | -13.43% | 20 | 88 | 82.37% |
HUBS240517C00700000 | 2024-05-06 1:19PM EDT | 700.00 | 10.15 | 10.00 | 10.30 | +0.25 | +2.53% | 22 | 1,372 | 83.95% |
HUBS240517C00710000 | 2024-05-02 10:59AM EDT | 710.00 | 7.46 | 7.70 | 10.40 | 0.00 | - | 3 | 98 | 85.49% |
HUBS240517C00720000 | 2024-05-03 3:19PM EDT | 720.00 | 7.91 | 7.10 | 10.20 | 0.00 | - | 9 | 177 | 89.00% |
HUBS240517C00730000 | 2024-05-06 11:03AM EDT | 730.00 | 8.31 | 5.90 | 10.10 | +1.88 | +29.24% | 5 | 132 | 91.35% |
HUBS240517C00740000 | 2024-05-03 12:39PM EDT | 740.00 | 7.06 | 3.60 | 9.40 | 0.00 | - | 5 | 71 | 89.96% |
HUBS240517C00750000 | 2024-05-06 1:24PM EDT | 750.00 | 5.00 | 4.90 | 5.90 | +0.11 | +2.23% | 187 | 857 | 89.40% |
HUBS240517C00760000 | 2024-05-03 10:32AM EDT | 760.00 | 5.00 | 2.00 | 7.90 | +0.10 | +2.04% | 1 | 35 | 91.28% |
HUBS240517C00770000 | 2024-05-02 12:55PM EDT | 770.00 | 4.90 | 1.05 | 7.40 | -0.10 | -2.00% | 1 | 44 | 91.43% |
HUBS240517C00780000 | 2024-05-03 9:52AM EDT | 780.00 | 3.60 | 2.00 | 4.50 | 0.00 | - | 4 | 42 | 89.45% |
HUBS240517C00790000 | 2024-05-06 9:40AM EDT | 790.00 | 3.07 | 0.25 | 4.80 | -0.23 | -6.97% | 2 | 8 | 88.01% |
HUBS240517C00800000 | 2024-05-03 12:36PM EDT | 800.00 | 2.60 | 1.30 | 4.80 | 0.00 | - | 11 | 93 | 95.01% |
HUBS240517C00810000 | 2024-05-06 9:37AM EDT | 810.00 | 2.41 | 0.90 | 4.40 | -0.79 | -24.69% | 14 | 76 | 95.46% |
HUBS240517C00820000 | 2024-05-01 9:56AM EDT | 820.00 | 2.10 | 0.55 | 3.70 | 0.00 | - | 1 | 16 | 94.43% |
HUBS240517C00830000 | 2024-04-29 2:33PM EDT | 830.00 | 1.98 | 0.15 | 3.20 | 0.00 | - | 3 | 14 | 93.26% |
HUBS240517C00840000 | 2024-05-06 10:36AM EDT | 840.00 | 1.30 | 0.35 | 2.00 | -8.20 | -86.32% | 10 | 1 | 90.50% |
HUBS240517C00850000 | 2024-05-01 1:28PM EDT | 850.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 202 | 92.24% |
HUBS240517C00860000 | 2024-04-26 12:12PM EDT | 860.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 109.08% |
HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | - | 1 | 111.52% |
HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.10 | 4.20 | 0.00 | - | 1 | 1 | 117.43% |
HUBS240517C00920000 | 2024-05-01 10:07AM EDT | 920.00 | 0.15 | 0.00 | 2.85 | 0.00 | - | 10 | 12 | 114.48% |
HUBS240517C00940000 | 2024-04-08 11:22AM EDT | 940.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 128.25% |
HUBS240517C01010000 | 2024-05-01 9:38AM EDT | 1,010.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 111 | 95.70% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
HUBS240517P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
HUBS240517P00320000 | 2024-04-05 10:08AM EDT | 320.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 193.41% |
HUBS240517P00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 116 | 100.39% |
HUBS240517P00390000 | 2024-04-19 12:21PM EDT | 390.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 125.39% |
HUBS240517P00410000 | 2024-04-12 1:14PM EDT | 410.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 132.52% |
HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 113.14% |
HUBS240517P00450000 | 2024-04-25 10:22AM EDT | 450.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 106.25% |
HUBS240517P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 99.96% |
HUBS240517P00470000 | 2024-04-26 12:27PM EDT | 470.00 | 2.00 | 0.15 | 6.50 | 0.00 | - | 1 | 34 | 101.01% |
HUBS240517P00480000 | 2024-04-25 10:03AM EDT | 480.00 | 3.40 | 0.05 | 6.80 | 0.00 | - | 1 | 11 | 95.24% |
HUBS240517P00490000 | 2024-05-06 12:23PM EDT | 490.00 | 0.99 | 0.00 | 1.75 | -1.84 | -65.02% | 3 | 17 | 66.65% |
HUBS240517P00500000 | 2024-05-06 9:39AM EDT | 500.00 | 3.19 | 1.15 | 6.90 | +0.84 | +35.74% | 2 | 44 | 86.05% |
HUBS240517P00510000 | 2024-05-06 9:44AM EDT | 510.00 | 2.76 | 1.40 | 5.00 | -1.86 | -40.26% | 53 | 15 | 74.83% |
HUBS240517P00520000 | 2024-05-06 10:46AM EDT | 520.00 | 3.82 | 2.30 | 5.50 | -1.68 | -30.55% | 1 | 22 | 72.47% |
HUBS240517P00530000 | 2024-05-06 12:38PM EDT | 530.00 | 3.87 | 1.90 | 6.70 | -3.95 | -50.51% | 3 | 74 | 68.02% |
HUBS240517P00540000 | 2024-05-03 10:27AM EDT | 540.00 | 8.29 | 4.70 | 9.00 | -1.50 | -15.32% | 1 | 26 | 71.92% |
HUBS240517P00550000 | 2024-05-06 10:34AM EDT | 550.00 | 7.60 | 7.70 | 10.00 | -3.90 | -33.91% | 2 | 148 | 71.66% |
HUBS240517P00560000 | 2024-05-06 12:20PM EDT | 560.00 | 12.20 | 10.10 | 13.10 | -1.60 | -11.59% | 58 | 80 | 72.42% |
HUBS240517P00570000 | 2024-05-03 3:24PM EDT | 570.00 | 17.70 | 13.40 | 16.30 | 0.00 | - | 3 | 162 | 73.18% |
HUBS240517P00580000 | 2024-05-06 1:17PM EDT | 580.00 | 19.60 | 17.00 | 19.60 | -2.50 | -11.31% | 1 | 730 | 73.13% |
HUBS240517P00590000 | 2024-05-06 11:56AM EDT | 590.00 | 23.50 | 20.90 | 24.60 | -5.75 | -19.66% | 2 | 68 | 74.31% |
HUBS240517P00600000 | 2024-05-06 12:58PM EDT | 600.00 | 27.99 | 25.70 | 29.60 | -4.01 | -12.53% | 3 | 152 | 75.29% |
HUBS240517P00610000 | 2024-05-06 1:16PM EDT | 610.00 | 31.60 | 31.10 | 35.20 | -10.51 | -24.96% | 3 | 43 | 76.49% |
HUBS240517P00620000 | 2024-05-03 12:22PM EDT | 620.00 | 39.50 | 36.30 | 40.80 | -4.29 | -9.80% | 4 | 131 | 76.37% |
HUBS240517P00630000 | 2024-05-02 11:33AM EDT | 630.00 | 54.00 | 42.80 | 46.90 | 0.00 | - | 1 | 237 | 77.26% |
HUBS240517P00640000 | 2024-05-01 12:02PM EDT | 640.00 | 64.10 | 49.10 | 55.00 | 0.00 | - | 1 | 48 | 79.27% |
HUBS240517P00650000 | 2024-05-03 11:53AM EDT | 650.00 | 66.10 | 56.10 | 62.20 | 0.00 | - | 1 | 83 | 80.19% |
HUBS240517P00660000 | 2024-04-30 10:49AM EDT | 660.00 | 56.10 | 63.40 | 69.50 | 0.00 | - | 1 | 35 | 80.73% |
HUBS240517P00670000 | 2024-04-30 10:49AM EDT | 670.00 | 62.60 | 70.00 | 76.80 | 0.00 | - | 1 | 76 | 79.49% |
HUBS240517P00680000 | 2024-04-30 10:56AM EDT | 680.00 | 71.20 | 78.40 | 85.90 | 0.00 | - | 1 | 57 | 82.26% |
HUBS240517P00690000 | 2024-05-01 3:07PM EDT | 690.00 | 82.80 | 87.80 | 94.20 | 0.00 | - | 1 | 22 | 84.78% |
HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 95.10 | 102.50 | 0.00 | - | 1 | 3 | 83.55% |
HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 103.50 | 112.00 | 0.00 | - | 1 | 10 | 85.24% |
HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 112.20 | 120.90 | 0.00 | - | - | 2 | 85.87% |
HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 121.30 | 129.00 | 0.00 | - | 2 | 4 | 85.08% |
HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 130.40 | 138.90 | 0.00 | - | - | 1 | 87.33% |
HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 138.90 | 148.00 | 0.00 | - | - | 1 | 85.99% |
HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 157.10 | 167.00 | 0.00 | - | 18 | 16 | 123.30% |
HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 158.80 | 166.00 | 0.00 | - | 1 | 21 | 88.10% |
HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 168.30 | 176.00 | 0.00 | - | 1 | 21 | 90.21% |
HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 185.10 | 195.00 | 0.00 | - | 1 | 0 | 129.37% |
HUBS240517P00810000 | 2024-04-29 12:18PM EDT | 810.00 | 170.50 | 196.30 | 204.00 | 0.00 | - | 1 | 2 | 84.25% |
HUBS240517P00820000 | 2024-05-01 10:11AM EDT | 820.00 | 233.50 | 206.50 | 214.00 | 0.00 | - | - | 1 | 88.26% |