La bourse ferme dans 1 h 39 min
CAC 40
7 584,97 -77,33 (-1,01 %) Euro Stoxx 50
4 904,35 -31,62 (-0,64 %) Dow Jones
38 975,59 -136,57 (-0,35 %) EUR/USD
1,0678 -0,0038 (-0,35 %) Gold future
2 307,90 -22,90 (-0,98 %) Bitcoin EUR
57 816,59 +402,55 (+0,70 %)
HubSpot, Inc. (HUBS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:50AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241115C00380000 | 2024-06-03 10:13AM EDT | 380.00 | 234.00 | 211.00 | 221.00 | 0.00 | - | 1 | 1 | 68.74% |
| HUBS241115C00450000 | 2024-06-21 3:54PM EDT | 450.00 | 148.00 | 151.00 | 159.70 | 0.00 | - | 1 | 1 | 58.09% |
| HUBS241115C00530000 | 2024-05-14 9:57AM EDT | 530.00 | 115.40 | 89.40 | 97.00 | 0.00 | - | - | 1 | 50.78% |
| HUBS241115C00560000 | 2024-06-17 11:55AM EDT | 560.00 | 72.00 | 74.00 | 83.60 | 0.00 | - | 2 | 12 | 52.19% |
| HUBS241115C00570000 | 2024-06-20 9:51AM EDT | 570.00 | 57.05 | 68.30 | 77.90 | 0.00 | - | - | 1 | 51.44% |
| HUBS241115C00580000 | 2024-06-21 1:07PM EDT | 580.00 | 52.95 | 63.10 | 72.40 | 0.00 | - | 1 | 1 | 50.70% |
| HUBS241115C00590000 | 2024-06-12 1:32PM EDT | 590.00 | 67.08 | 58.00 | 67.20 | 0.00 | - | 2 | 3 | 50.03% |
| HUBS241115C00600000 | 2024-06-25 12:41PM EDT | 600.00 | 54.00 | 53.10 | 62.00 | 0.00 | - | 2 | 15 | 49.22% |
| HUBS241115C00620000 | 2024-06-21 1:07PM EDT | 620.00 | 37.45 | 43.60 | 53.00 | 0.00 | - | 1 | 14 | 48.15% |
| HUBS241115C00630000 | 2024-06-17 10:39AM EDT | 630.00 | 39.84 | 0.00 | 48.00 | 0.00 | - | 1 | 6 | 47.04% |
| HUBS241115C00640000 | 2024-06-24 10:20AM EDT | 640.00 | 38.84 | 35.60 | 44.00 | 0.00 | - | 2 | 3 | 46.49% |
| HUBS241115C00650000 | 2024-06-14 2:50PM EDT | 650.00 | 35.00 | 32.20 | 40.00 | 0.00 | - | 1 | 6 | 45.80% |
| HUBS241115C00660000 | 2024-06-12 11:41AM EDT | 660.00 | 35.17 | 0.00 | 36.00 | 0.00 | - | 1 | 10 | 44.94% |
| HUBS241115C00670000 | 2024-06-04 3:03PM EDT | 670.00 | 40.10 | 25.20 | 33.00 | 0.00 | - | 25 | 41 | 44.66% |
| HUBS241115C00680000 | 2024-06-03 12:30PM EDT | 680.00 | 30.90 | 22.00 | 30.00 | 0.00 | - | 1 | 2 | 44.24% |
| HUBS241115C00690000 | 2024-06-07 11:06AM EDT | 690.00 | 26.26 | 19.70 | 27.60 | 0.00 | - | 1 | 3 | 44.15% |
| HUBS241115C00700000 | 2024-06-07 11:29AM EDT | 700.00 | 26.00 | 17.00 | 24.80 | 0.00 | - | 1 | 120 | 43.59% |
| HUBS241115C00710000 | 2024-06-12 10:08AM EDT | 710.00 | 20.38 | 14.50 | 22.00 | 0.00 | - | 1 | 1 | 42.88% |
| HUBS241115C00730000 | 2024-05-14 11:45AM EDT | 730.00 | 19.70 | 8.50 | 15.00 | 0.00 | - | - | 3 | 39.56% |
| HUBS241115C00740000 | 2024-05-23 1:11PM EDT | 740.00 | 16.20 | 6.30 | 14.80 | 0.00 | - | - | 8 | 40.73% |
| HUBS241115C00750000 | 2024-04-15 11:09AM EDT | 750.00 | 38.30 | 16.40 | 24.00 | 0.00 | - | 10 | 5 | 50.52% |
| HUBS241115C00760000 | 2024-05-23 1:09PM EDT | 760.00 | 12.90 | 3.40 | 11.80 | 0.00 | - | - | 7 | 40.22% |
| HUBS241115C00770000 | 2024-06-04 3:58PM EDT | 770.00 | 8.10 | 2.50 | 10.80 | 0.00 | - | 20 | 21 | 40.32% |
| HUBS241115C00780000 | 2024-04-09 1:43PM EDT | 780.00 | 32.70 | 7.20 | 15.60 | 0.00 | - | - | 1 | 46.69% |
| HUBS241115C00790000 | 2024-04-09 1:43PM EDT | 790.00 | 29.90 | 5.90 | 14.30 | 0.00 | - | - | 1 | 46.56% |
| HUBS241115C00800000 | 2024-05-13 9:46AM EDT | 800.00 | 9.15 | 0.60 | 9.50 | 0.00 | - | 1 | 1 | 42.19% |
| HUBS241115C00840000 | 2024-05-17 9:30AM EDT | 840.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.24% |
| HUBS241115C00850000 | 2024-05-28 12:15PM EDT | 850.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| HUBS241115C00860000 | 2024-05-17 9:30AM EDT | 860.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.05% |
| HUBS241115C00920000 | 2024-04-17 9:30AM EDT | 920.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.13% |
| HUBS241115C00940000 | 2024-04-17 9:30AM EDT | 940.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.72% |
| HUBS241115C01000000 | 2024-04-15 11:07AM EDT | 1,000.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.21% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241115P00340000 | 2024-05-14 9:30AM EDT | 340.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00350000 | 2024-04-17 9:30AM EDT | 350.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.71% |
| HUBS241115P00370000 | 2024-04-17 9:30AM EDT | 370.00 | 2.50 | 0.05 | 6.70 | 0.00 | - | - | 1 | 53.99% |
| HUBS241115P00380000 | 2024-04-16 9:30AM EDT | 380.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00390000 | 2024-04-10 9:30AM EDT | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00400000 | 2024-06-25 9:30AM EDT | 400.00 | 4.30 | 0.00 | 9.70 | -0.20 | -4.44% | 2 | 3 | 51.61% |
| HUBS241115P00410000 | 2024-06-17 1:36PM EDT | 410.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00420000 | 2024-05-17 9:30AM EDT | 420.00 | 5.50 | 3.60 | 11.50 | 0.00 | - | 1 | 1 | 49.05% |
| HUBS241115P00430000 | 2024-05-17 11:16AM EDT | 430.00 | 5.93 | 5.00 | 12.70 | 0.00 | - | 2 | 3 | 48.04% |
| HUBS241115P00440000 | 2024-06-17 1:19PM EDT | 440.00 | 9.00 | 6.40 | 14.80 | 0.00 | - | - | 2 | 48.02% |
| HUBS241115P00470000 | 2024-05-23 3:57PM EDT | 470.00 | 14.08 | 12.30 | 20.90 | 0.00 | - | 1 | 2 | 46.38% |
| HUBS241115P00490000 | 2024-04-29 3:46PM EDT | 490.00 | 15.75 | 8.10 | 16.00 | 0.00 | - | - | 2 | 36.01% |
| HUBS241115P00500000 | 2024-06-24 12:44PM EDT | 500.00 | 25.20 | 19.60 | 27.50 | 0.00 | - | 400 | 64 | 43.76% |
| HUBS241115P00520000 | 2024-06-21 10:03AM EDT | 520.00 | 37.20 | 23.10 | 33.10 | 0.00 | - | 1 | 10 | 42.28% |
| HUBS241115P00530000 | 2024-06-24 11:55AM EDT | 530.00 | 34.50 | 27.20 | 37.20 | 0.00 | - | 5 | 10 | 42.31% |
| HUBS241115P00550000 | 2024-06-21 1:07PM EDT | 550.00 | 49.22 | 34.70 | 43.60 | 0.00 | - | 1 | 8 | 40.43% |
| HUBS241115P00560000 | 2024-05-14 9:57AM EDT | 560.00 | 36.90 | 43.10 | 48.00 | 0.00 | - | - | 1 | 40.11% |
| HUBS241115P00570000 | 2024-05-23 2:00PM EDT | 570.00 | 43.60 | 44.00 | 53.90 | 0.00 | - | - | 1 | 40.66% |
| HUBS241115P00580000 | 2024-06-21 1:07PM EDT | 580.00 | 63.72 | 47.20 | 56.00 | 0.00 | - | 1 | 37 | 38.36% |
| HUBS241115P00590000 | 2024-06-17 2:44PM EDT | 590.00 | 60.28 | 51.80 | 61.00 | 0.00 | - | 1 | 5 | 37.91% |
| HUBS241115P00600000 | 2024-05-15 1:39PM EDT | 600.00 | 50.47 | 56.80 | 64.00 | 0.00 | - | 1 | 0 | 35.88% |
| HUBS241115P00610000 | 2024-06-21 1:27PM EDT | 610.00 | 76.67 | 62.70 | 71.00 | 0.00 | - | 2 | 3 | 36.42% |
| HUBS241115P00620000 | 2024-04-10 1:01PM EDT | 620.00 | 45.00 | 64.00 | 70.40 | 0.00 | - | - | 1 | 31.40% |
| HUBS241115P00650000 | 2024-04-18 2:59PM EDT | 650.00 | 61.60 | 69.00 | 78.00 | 0.00 | - | - | 1 | 19.40% |
| HUBS241115P00660000 | 2024-04-18 10:09AM EDT | 660.00 | 69.00 | 75.40 | 84.00 | 0.00 | - | - | 2 | 15.98% |
| HUBS241115P00730000 | 2024-05-23 12:34PM EDT | 730.00 | 129.70 | 152.00 | 162.00 | 0.00 | - | - | 1 | 35.22% |
| HUBS241115P00750000 | 2024-05-23 3:43PM EDT | 750.00 | 159.00 | 170.00 | 179.70 | 0.00 | - | - | 0 | 35.11% |
