La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 327,18 +368,43 (+0,65 %)
HubSpot, Inc. (HUBS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241220C00320000 | 2024-04-26 10:31AM EDT | 320.00 | 331.90 | 278.00 | 288.00 | 0.00 | - | 1 | 1 | 75.63% |
| HUBS241220C00520000 | 2024-05-08 12:58PM EDT | 520.00 | 129.60 | 114.00 | 124.00 | 0.00 | - | - | 2 | 52.20% |
| HUBS241220C00530000 | 2024-05-28 11:06AM EDT | 530.00 | 153.11 | 101.00 | 110.00 | 0.00 | - | 4 | 5 | 49.83% |
| HUBS241220C00540000 | 2024-05-23 11:54AM EDT | 540.00 | 108.20 | 86.40 | 96.00 | 0.00 | - | 2 | 3 | 44.04% |
| HUBS241220C00560000 | 2024-06-05 2:26PM EDT | 560.00 | 98.60 | 84.40 | 94.00 | 0.00 | - | - | 0 | 49.63% |
| HUBS241220C00570000 | 2024-06-05 2:26PM EDT | 570.00 | 92.12 | 79.20 | 89.00 | 0.00 | - | - | 0 | 49.51% |
| HUBS241220C00580000 | 2024-06-21 2:54PM EDT | 580.00 | 62.85 | 73.30 | 83.00 | 0.00 | - | 1 | 1 | 48.64% |
| HUBS241220C00600000 | 2024-06-21 10:54AM EDT | 600.00 | 43.00 | 63.20 | 73.00 | 0.00 | - | 2 | 11 | 47.81% |
| HUBS241220C00620000 | 2024-06-21 3:10PM EDT | 620.00 | 41.90 | 53.70 | 63.00 | 0.00 | - | 1 | 7 | 46.52% |
| HUBS241220C00630000 | 2024-06-24 10:19AM EDT | 630.00 | 40.33 | 49.10 | 58.00 | 0.00 | - | 1 | 5 | 45.69% |
| HUBS241220C00640000 | 2024-06-21 3:10PM EDT | 640.00 | 33.80 | 44.70 | 53.00 | 0.00 | - | 1 | 3 | 44.75% |
| HUBS241220C00650000 | 2024-06-28 2:36PM EDT | 650.00 | 41.35 | 40.60 | 49.00 | +10.50 | +34.04% | 2 | 59 | 44.30% |
| HUBS241220C00660000 | 2024-05-22 2:00PM EDT | 660.00 | 55.90 | 26.00 | 35.80 | 0.00 | - | - | 1 | 37.88% |
| HUBS241220C00680000 | 2024-06-27 12:09PM EDT | 680.00 | 29.00 | 28.80 | 37.00 | 0.00 | - | 4 | 9 | 42.22% |
| HUBS241220C00690000 | 2024-06-21 10:07AM EDT | 690.00 | 13.62 | 25.10 | 34.00 | 0.00 | - | 2 | 2 | 41.92% |
| HUBS241220C00700000 | 2024-05-15 3:24PM EDT | 700.00 | 38.02 | 15.00 | 22.70 | 0.00 | - | - | 4 | 35.68% |
| HUBS241220C00710000 | 2024-06-04 9:40AM EDT | 710.00 | 31.40 | 19.00 | 27.50 | 0.00 | - | 1 | 1 | 40.60% |
| HUBS241220C00720000 | 2024-06-21 2:06PM EDT | 720.00 | 12.90 | 16.00 | 24.70 | 0.00 | - | 1 | 1 | 40.05% |
| HUBS241220C00730000 | 2024-06-17 10:10AM EDT | 730.00 | 8.35 | 13.40 | 22.10 | 0.00 | - | 1 | 9 | 39.51% |
| HUBS241220C00750000 | 2024-06-10 10:50AM EDT | 750.00 | 12.70 | 9.00 | 17.40 | 0.00 | - | - | 1 | 38.39% |
| HUBS241220C00800000 | 2024-06-28 2:39PM EDT | 800.00 | 8.00 | 3.00 | 9.80 | -6.10 | -43.26% | 2 | 13 | 36.86% |
| HUBS241220C00820000 | 2024-05-28 11:47AM EDT | 820.00 | 10.50 | 1.00 | 9.00 | 0.00 | - | 5 | 5 | 37.92% |
| HUBS241220C00840000 | 2024-05-24 10:08AM EDT | 840.00 | 5.20 | 0.05 | 6.20 | 0.00 | - | 1 | 1 | 36.19% |
| HUBS241220C00920000 | 2024-04-22 9:30AM EDT | 920.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241220P00310000 | 2024-05-14 9:30AM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| HUBS241220P00330000 | 2024-05-14 9:30AM EDT | 330.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HUBS241220P00340000 | 2024-05-14 9:30AM EDT | 340.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00360000 | 2024-05-15 9:30AM EDT | 360.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00380000 | 2024-04-22 9:30AM EDT | 380.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00390000 | 2024-06-26 3:33PM EDT | 390.00 | 3.00 | 1.00 | 8.80 | 0.00 | - | 1 | 2 | 49.32% |
| HUBS241220P00400000 | 2024-06-03 1:53PM EDT | 400.00 | 4.50 | 2.00 | 9.10 | 0.00 | - | 1 | 2 | 47.42% |
| HUBS241220P00410000 | 2024-05-08 12:55PM EDT | 410.00 | 12.00 | 2.90 | 11.70 | 0.00 | - | - | 2 | 48.76% |
| HUBS241220P00420000 | 2024-06-21 3:35PM EDT | 420.00 | 12.10 | 4.00 | 11.40 | 0.00 | - | 1 | 2 | 45.96% |
| HUBS241220P00430000 | 2024-05-08 12:57PM EDT | 430.00 | 14.90 | 6.20 | 14.00 | 0.00 | - | - | 2 | 46.78% |
| HUBS241220P00440000 | 2024-05-08 12:59PM EDT | 440.00 | 16.40 | 7.00 | 15.00 | 0.00 | - | 2 | 3 | 45.48% |
| HUBS241220P00450000 | 2024-05-28 2:04PM EDT | 450.00 | 6.50 | 9.20 | 17.30 | 0.00 | - | 2 | 5 | 45.49% |
| HUBS241220P00470000 | 2024-06-21 2:54PM EDT | 470.00 | 17.95 | 13.00 | 19.60 | 0.00 | - | 2 | 5 | 42.76% |
| HUBS241220P00480000 | 2024-06-17 12:46PM EDT | 480.00 | 20.34 | 15.00 | 23.30 | 0.00 | - | 1 | 1 | 43.56% |
| HUBS241220P00490000 | 2024-05-09 10:57AM EDT | 490.00 | 20.00 | 16.40 | 24.00 | 0.00 | - | 2 | 2 | 41.57% |
| HUBS241220P00510000 | 2024-05-28 3:46PM EDT | 510.00 | 16.82 | 24.60 | 33.20 | 0.00 | - | 4 | 4 | 43.50% |
| HUBS241220P00530000 | 2024-06-04 11:07AM EDT | 530.00 | 27.55 | 30.00 | 39.40 | 0.00 | - | 1 | 2 | 42.32% |
| HUBS241220P00570000 | 2024-06-21 2:19PM EDT | 570.00 | 51.50 | 46.00 | 55.00 | 0.00 | - | 1 | 1 | 40.47% |
| HUBS241220P00580000 | 2024-06-21 2:55PM EDT | 580.00 | 57.10 | 50.00 | 59.80 | 0.00 | - | 2 | 7 | 40.22% |
| HUBS241220P00590000 | 2024-05-08 1:04PM EDT | 590.00 | 63.28 | 49.00 | 57.80 | 0.00 | - | - | 5 | 35.61% |
| HUBS241220P00600000 | 2024-06-27 1:31PM EDT | 600.00 | 69.04 | 60.00 | 69.00 | 0.00 | - | 16 | 61 | 39.04% |
| HUBS241220P00610000 | 2024-06-04 9:51AM EDT | 610.00 | 56.66 | 65.00 | 74.00 | 0.00 | - | 1 | 1 | 38.49% |
| HUBS241220P00620000 | 2024-06-04 9:51AM EDT | 620.00 | 61.03 | 70.30 | 79.70 | 0.00 | - | 1 | 36 | 38.21% |
| HUBS241220P00710000 | 2024-04-26 9:31AM EDT | 710.00 | 103.70 | 125.20 | 134.40 | 0.00 | - | 1 | 1 | 30.58% |
| HUBS241220P00720000 | 2024-04-26 9:31AM EDT | 720.00 | 110.20 | 133.10 | 142.20 | 0.00 | - | 1 | 1 | 30.00% |
| HUBS241220P00730000 | 2024-05-23 1:23PM EDT | 730.00 | 134.00 | 152.00 | 162.00 | 0.00 | - | 57 | 36 | 39.30% |
| HUBS241220P00740000 | 2024-05-23 12:33PM EDT | 740.00 | 140.00 | 161.00 | 170.90 | 0.00 | - | 4 | 5 | 39.79% |
| HUBS241220P00750000 | 2024-06-20 2:43PM EDT | 750.00 | 188.10 | 162.00 | 172.00 | 0.00 | - | 2 | 2 | 33.48% |
| HUBS241220P00900000 | 2024-04-25 9:36AM EDT | 900.00 | 266.60 | 305.10 | 315.00 | 0.00 | - | - | 0 | 38.94% |
