La bourse ferme dans 1 h 28 min
CAC 40
7 591,72 -70,58 (-0,92 %) Euro Stoxx 50
4 909,76 -26,21 (-0,53 %) Dow Jones
38 967,60 -144,56 (-0,37 %) EUR/USD
1,0678 -0,0038 (-0,35 %) Gold future
2 309,60 -21,20 (-0,91 %) Bitcoin EUR
57 837,43 +552,34 (+0,96 %)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:02AM EDT. Marché ouvert.
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240719C00440000 | 2024-06-21 1:07PM EDT | 440.00 | 121.00 | 138.00 | 148.00 | 0.00 | - | 1 | 1 | 91.18% |
| HUBS240719C00450000 | 2024-06-21 1:07PM EDT | 450.00 | 111.30 | 129.00 | 137.70 | 0.00 | - | 10 | 10 | 86.77% |
| HUBS240719C00500000 | 2024-06-24 9:30AM EDT | 500.00 | 80.40 | 80.40 | 90.00 | 0.00 | - | 3 | 103 | 63.93% |
| HUBS240719C00510000 | 2024-05-31 10:35AM EDT | 510.00 | 103.45 | 72.90 | 82.00 | 0.00 | - | 1 | 1 | 63.65% |
| HUBS240719C00520000 | 2024-06-21 2:15PM EDT | 520.00 | 61.00 | 64.30 | 73.90 | 0.00 | - | 8 | 3 | 61.26% |
| HUBS240719C00540000 | 2024-06-25 1:50PM EDT | 540.00 | 55.00 | 51.00 | 59.00 | 0.00 | - | 14 | 31 | 60.03% |
| HUBS240719C00550000 | 2024-06-24 11:30AM EDT | 550.00 | 43.50 | 47.00 | 53.50 | 0.00 | - | 22 | 118 | 62.48% |
| HUBS240719C00560000 | 2024-06-26 9:42AM EDT | 560.00 | 41.90 | 41.90 | 47.80 | -4.10 | -8.18% | 1 | 17 | 62.82% |
| HUBS240719C00570000 | 2024-06-25 3:09PM EDT | 570.00 | 40.00 | 34.10 | 41.00 | 0.00 | - | 5 | 57 | 59.12% |
| HUBS240719C00580000 | 2024-06-25 2:17PM EDT | 580.00 | 33.65 | 28.80 | 37.00 | 0.00 | - | 6 | 36 | 59.26% |
| HUBS240719C00590000 | 2024-06-25 1:19PM EDT | 590.00 | 30.20 | 25.40 | 31.80 | 0.00 | - | 9 | 151 | 59.23% |
| HUBS240719C00600000 | 2024-06-25 3:41PM EDT | 600.00 | 23.30 | 21.10 | 28.60 | 0.00 | - | 52 | 235 | 59.40% |
| HUBS240719C00610000 | 2024-06-24 3:27PM EDT | 610.00 | 22.00 | 17.40 | 26.60 | 0.00 | - | 52 | 112 | 60.45% |
| HUBS240719C00620000 | 2024-06-25 2:45PM EDT | 620.00 | 19.90 | 15.40 | 23.80 | 0.00 | - | 7 | 228 | 61.69% |
| HUBS240719C00630000 | 2024-06-25 3:03PM EDT | 630.00 | 18.00 | 14.10 | 18.50 | 0.00 | - | 46 | 331 | 60.63% |
| HUBS240719C00640000 | 2024-06-25 2:24PM EDT | 640.00 | 15.60 | 11.40 | 16.00 | 0.00 | - | 235 | 2,910 | 60.21% |
| HUBS240719C00650000 | 2024-06-25 2:12PM EDT | 650.00 | 14.70 | 9.50 | 16.80 | 0.00 | - | 7 | 726 | 63.50% |
| HUBS240719C00660000 | 2024-06-25 2:53PM EDT | 660.00 | 11.62 | 7.90 | 16.00 | 0.00 | - | 9 | 444 | 65.10% |
| HUBS240719C00670000 | 2024-06-25 11:37AM EDT | 670.00 | 11.90 | 6.20 | 13.50 | 0.00 | - | 44 | 306 | 64.19% |
| HUBS240719C00680000 | 2024-06-25 3:57PM EDT | 680.00 | 9.70 | 5.00 | 11.60 | 0.00 | - | 390 | 406 | 63.98% |
| HUBS240719C00690000 | 2024-06-25 11:14AM EDT | 690.00 | 7.00 | 3.30 | 9.80 | 0.00 | - | 15 | 160 | 62.59% |
| HUBS240719C00700000 | 2024-06-25 3:57PM EDT | 700.00 | 7.10 | 6.70 | 6.80 | 0.00 | - | 622 | 4,902 | 66.47% |
| HUBS240719C00710000 | 2024-06-25 12:11PM EDT | 710.00 | 6.50 | 5.00 | 6.20 | 0.00 | - | 9 | 1,117 | 66.03% |
| HUBS240719C00720000 | 2024-06-25 10:17AM EDT | 720.00 | 5.50 | 0.55 | 8.90 | 0.00 | - | 10 | 555 | 65.99% |
| HUBS240719C00730000 | 2024-06-25 1:22PM EDT | 730.00 | 3.50 | 1.50 | 5.50 | 0.00 | - | 6 | 340 | 63.97% |
| HUBS240719C00740000 | 2024-06-25 3:59PM EDT | 740.00 | 2.50 | 0.05 | 2.50 | 0.00 | - | 919 | 780 | 54.22% |
| HUBS240719C00750000 | 2024-06-25 3:07PM EDT | 750.00 | 2.05 | 1.65 | 2.10 | 0.00 | - | 24 | 459 | 60.73% |
| HUBS240719C00760000 | 2024-06-25 2:15PM EDT | 760.00 | 1.25 | 0.50 | 3.50 | 0.00 | - | 33 | 949 | 63.88% |
| HUBS240719C00770000 | 2024-06-25 1:23PM EDT | 770.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| HUBS240719C00780000 | 2024-06-25 11:01AM EDT | 780.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 7 | 29 | 70.97% |
| HUBS240719C00800000 | 2024-06-24 3:36PM EDT | 800.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 75.51% |
| HUBS240719C00810000 | 2024-05-28 2:22PM EDT | 810.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 100 | 50 | 77.71% |
| HUBS240719C00840000 | 2024-06-20 12:17PM EDT | 840.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | - | 1 | 83.74% |
| HUBS240719C00850000 | 2024-06-20 12:18PM EDT | 850.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 5 | 32 | 85.44% |
| HUBS240719C00860000 | 2024-06-21 2:31PM EDT | 860.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 87.10% |
| HUBS240719C00900000 | 2024-06-21 2:01PM EDT | 900.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 61.33% |
| HUBS240719C00910000 | 2024-06-21 2:01PM EDT | 910.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 95.83% |
| HUBS240719C00920000 | 2024-06-21 2:01PM EDT | 920.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 101 | 101 | 97.63% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240719P00360000 | 2024-06-21 10:10AM EDT | 360.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 60.55% |
| HUBS240719P00460000 | 2024-06-20 10:42AM EDT | 460.00 | 1.55 | 0.00 | 1.55 | 0.00 | - | 1 | 14 | 53.82% |
| HUBS240719P00480000 | 2024-06-24 2:02PM EDT | 480.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 50.15% |
| HUBS240719P00490000 | 2024-06-24 2:14PM EDT | 490.00 | 0.90 | 0.00 | 3.50 | 0.00 | - | 7 | 42 | 50.46% |
| HUBS240719P00500000 | 2024-06-25 3:55PM EDT | 500.00 | 1.78 | 0.05 | 3.50 | 0.00 | - | 2 | 42 | 45.70% |
| HUBS240719P00510000 | 2024-06-25 3:55PM EDT | 510.00 | 2.56 | 0.70 | 7.70 | 0.00 | - | 18 | 104 | 53.55% |
| HUBS240719P00520000 | 2024-06-25 3:19PM EDT | 520.00 | 5.19 | 1.75 | 8.70 | 0.00 | - | 2 | 50 | 50.46% |
| HUBS240719P00530000 | 2024-06-25 1:11PM EDT | 530.00 | 8.72 | 4.80 | 12.00 | 0.00 | - | 8 | 156 | 52.00% |
| HUBS240719P00540000 | 2024-06-25 3:55PM EDT | 540.00 | 9.85 | 7.70 | 15.00 | 0.00 | - | 255 | 334 | 51.72% |
| HUBS240719P00550000 | 2024-06-25 3:02PM EDT | 550.00 | 13.15 | 11.40 | 19.00 | 0.00 | - | 15 | 706 | 52.38% |
| HUBS240719P00560000 | 2024-06-25 3:12PM EDT | 560.00 | 20.17 | 16.30 | 23.00 | 0.00 | - | 355 | 572 | 52.05% |
| HUBS240719P00570000 | 2024-06-25 3:58PM EDT | 570.00 | 23.90 | 22.30 | 27.80 | 0.00 | - | 17 | 609 | 52.22% |
| HUBS240719P00580000 | 2024-06-25 3:55PM EDT | 580.00 | 26.50 | 25.80 | 33.60 | 0.00 | - | 5 | 520 | 53.19% |
| HUBS240719P00590000 | 2024-06-21 12:52PM EDT | 590.00 | 56.25 | 30.30 | 39.00 | 0.00 | - | 3 | 71 | 52.61% |
| HUBS240719P00600000 | 2024-06-24 3:50PM EDT | 600.00 | 48.00 | 37.00 | 46.00 | 0.00 | - | 29 | 812 | 53.97% |
| HUBS240719P00610000 | 2024-06-25 12:49PM EDT | 610.00 | 52.00 | 44.30 | 54.00 | 0.00 | - | 1 | 12 | 56.39% |
| HUBS240719P00620000 | 2024-06-21 1:42PM EDT | 620.00 | 70.00 | 51.70 | 61.00 | 0.00 | - | 2 | 560 | 56.37% |
| HUBS240719P00630000 | 2024-06-12 2:27PM EDT | 630.00 | 59.91 | 59.60 | 68.00 | 0.00 | - | 2 | 32 | 55.59% |
| HUBS240719P00640000 | 2024-06-12 2:31PM EDT | 640.00 | 67.10 | 67.60 | 76.00 | 0.00 | - | 1 | 14 | 56.11% |
| HUBS240719P00650000 | 2024-06-21 10:17AM EDT | 650.00 | 104.31 | 75.50 | 84.00 | 0.00 | - | 2 | 5 | 55.98% |
| HUBS240719P00660000 | 2024-06-20 9:41AM EDT | 660.00 | 101.00 | 83.70 | 92.00 | 0.00 | - | 4 | 5 | 55.13% |
| HUBS240719P00670000 | 2024-06-06 3:38PM EDT | 670.00 | 85.00 | 91.90 | 100.00 | 0.00 | - | - | 1 | 53.35% |
| HUBS240719P00740000 | 2024-05-29 9:31AM EDT | 740.00 | 109.00 | 155.50 | 164.80 | 0.00 | - | 1 | 1 | 46.90% |
