La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 292,88 +176,93 (+0,29 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117C00130000 | 2023-11-14 12:04PM EDT | 130.00 | 336.00 | 421.60 | 428.20 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00135000 | 2022-10-13 11:58AM EDT | 135.00 | 167.10 | 198.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS250117C00140000 | 2023-03-13 10:32AM EDT | 140.00 | 250.00 | 292.00 | 301.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00145000 | 2022-11-04 12:34PM EDT | 145.00 | 159.93 | 189.00 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS250117C00150000 | 2023-02-24 1:27PM EDT | 150.00 | 261.00 | 263.00 | 273.00 | 0.00 | - | 2 | 1 | 0.00% |
| HUBS250117C00175000 | 2022-10-11 9:51AM EDT | 175.00 | 146.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS250117C00180000 | 2023-12-04 11:30AM EDT | 180.00 | 345.00 | 365.60 | 372.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00185000 | 2023-11-29 11:51AM EDT | 185.00 | 318.00 | 405.20 | 412.40 | 0.00 | - | 1 | 1 | 123.66% |
| HUBS250117C00195000 | 2023-12-12 10:36AM EDT | 195.00 | 327.00 | 374.00 | 382.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00200000 | 2024-04-04 10:01AM EDT | 200.00 | 485.00 | 406.00 | 415.00 | 0.00 | - | 1 | 7 | 148.56% |
| HUBS250117C00210000 | 2023-05-25 11:46AM EDT | 210.00 | 307.75 | 328.00 | 336.50 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00220000 | 2023-07-06 9:31AM EDT | 220.00 | 319.00 | 286.00 | 294.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00230000 | 2023-12-14 10:54AM EDT | 230.00 | 334.00 | 342.00 | 350.00 | 0.00 | - | 1 | 1 | 62.00% |
| HUBS250117C00240000 | 2023-12-14 10:54AM EDT | 240.00 | 325.00 | 333.00 | 341.00 | 0.00 | - | 1 | 2 | 64.66% |
| HUBS250117C00250000 | 2024-02-01 4:04PM EDT | 250.00 | 383.80 | 394.00 | 403.00 | 0.00 | - | 1 | 4 | 173.19% |
| HUBS250117C00260000 | 2023-05-02 2:27PM EDT | 260.00 | 200.10 | 287.00 | 294.60 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00270000 | 2023-08-29 1:56PM EDT | 270.00 | 285.27 | 249.70 | 256.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS250117C00280000 | 2023-04-28 1:05PM EDT | 280.00 | 195.00 | 253.00 | 260.30 | 0.00 | - | 1 | 202 | 0.00% |
| HUBS250117C00290000 | 2023-01-19 10:50AM EDT | 290.00 | 119.12 | 186.80 | 194.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS250117C00300000 | 2024-06-11 10:00AM EDT | 300.00 | 304.00 | 285.00 | 295.00 | 0.00 | - | 1 | 3 | 70.73% |
| HUBS250117C00310000 | 2023-11-01 2:55PM EDT | 310.00 | 152.30 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS250117C00320000 | 2024-05-08 12:16PM EDT | 320.00 | 291.10 | 285.00 | 294.90 | 0.00 | - | 10 | 6 | 91.73% |
| HUBS250117C00330000 | 2024-06-04 3:10PM EDT | 330.00 | 289.80 | 257.00 | 267.00 | 0.00 | - | 2 | 3 | 65.35% |
| HUBS250117C00340000 | 2024-01-10 11:33AM EDT | 340.00 | 261.28 | 332.00 | 341.00 | 0.00 | - | 1 | 3 | 151.44% |
| HUBS250117C00350000 | 2023-12-20 1:46PM EDT | 350.00 | 254.52 | 257.10 | 265.00 | 0.00 | - | 1 | 11 | 82.57% |
| HUBS250117C00360000 | 2023-11-27 4:59PM EDT | 360.00 | 154.50 | 253.60 | 261.90 | 0.00 | - | 1 | 9 | 86.10% |
| HUBS250117C00370000 | 2023-12-06 1:28PM EDT | 370.00 | 181.01 | 204.00 | 209.60 | 0.00 | - | 1 | 5 | 30.87% |
| HUBS250117C00380000 | 2024-06-06 11:09AM EDT | 380.00 | 238.10 | 212.00 | 221.90 | 0.00 | - | 5 | 11 | 58.22% |
| HUBS250117C00390000 | 2023-12-29 3:55PM EDT | 390.00 | 234.20 | 252.00 | 260.10 | 0.00 | - | 1 | 1 | 101.11% |
| HUBS250117C00400000 | 2024-05-10 11:21AM EDT | 400.00 | 222.00 | 212.00 | 221.90 | 0.00 | - | 8 | 35 | 72.34% |
| HUBS250117C00410000 | 2024-06-05 2:09PM EDT | 410.00 | 213.33 | 186.00 | 196.00 | 0.00 | - | 2 | 9 | 54.63% |
| HUBS250117C00420000 | 2024-02-23 4:52PM EDT | 420.00 | 226.00 | 232.20 | 241.00 | 0.00 | - | 1 | 207 | 98.38% |
| HUBS250117C00430000 | 2024-05-31 12:36PM EDT | 430.00 | 182.00 | 169.00 | 179.00 | 0.00 | - | 3 | 227 | 52.23% |
| HUBS250117C00440000 | 2024-04-04 9:49AM EDT | 440.00 | 280.00 | 190.00 | 199.00 | 0.00 | - | 1 | 6 | 74.22% |
| HUBS250117C00450000 | 2024-02-15 11:17AM EDT | 450.00 | 222.55 | 193.00 | 200.20 | 0.00 | - | 32 | 30 | 80.05% |
| HUBS250117C00460000 | 2024-06-21 2:36PM EDT | 460.00 | 138.20 | 145.00 | 155.00 | -74.55 | -35.04% | 2 | 56 | 53.30% |
| HUBS250117C00470000 | 2024-05-31 11:00AM EDT | 470.00 | 164.50 | 137.00 | 147.00 | 0.00 | - | 1 | 18 | 52.06% |
| HUBS250117C00480000 | 2024-05-09 3:21PM EDT | 480.00 | 145.50 | 146.00 | 155.00 | 0.00 | - | 2 | 22 | 58.93% |
| HUBS250117C00490000 | 2024-01-19 4:27PM EDT | 490.00 | 157.85 | 178.00 | 184.70 | 0.00 | - | 129 | 127 | 83.70% |
| HUBS250117C00500000 | 2024-06-20 10:03AM EDT | 500.00 | 102.00 | 116.00 | 126.00 | 0.00 | - | 2 | 127 | 50.01% |
| HUBS250117C00520000 | 2024-05-15 12:59PM EDT | 520.00 | 137.80 | 106.10 | 115.60 | 0.00 | - | 1 | 125 | 50.49% |
| HUBS250117C00540000 | 2024-06-14 1:57PM EDT | 540.00 | 97.11 | 89.20 | 99.00 | 0.00 | - | 3 | 79 | 46.62% |
| HUBS250117C00560000 | 2024-06-13 12:45PM EDT | 560.00 | 75.10 | 78.00 | 87.90 | 0.00 | - | 1 | 29 | 45.81% |
| HUBS250117C00580000 | 2024-06-11 10:52AM EDT | 580.00 | 83.70 | 67.00 | 76.10 | 0.00 | - | 2 | 284 | 44.17% |
| HUBS250117C00600000 | 2024-06-18 9:30AM EDT | 600.00 | 47.25 | 56.00 | 65.30 | 0.00 | - | 2 | 103 | 42.68% |
| HUBS250117C00620000 | 2024-06-18 9:30AM EDT | 620.00 | 38.25 | 46.00 | 55.80 | 0.00 | - | 2 | 177 | 41.50% |
| HUBS250117C00640000 | 2024-06-14 9:30AM EDT | 640.00 | 30.00 | 36.30 | 46.00 | -8.10 | -21.26% | 1 | 168 | 39.69% |
| HUBS250117C00660000 | 2024-06-14 9:30AM EDT | 660.00 | 30.10 | 28.30 | 38.00 | 0.00 | - | 1 | 70 | 38.44% |
| HUBS250117C00680000 | 2024-06-20 10:04AM EDT | 680.00 | 15.10 | 23.40 | 31.00 | 0.00 | - | 1 | 75 | 37.28% |
| HUBS250117C00700000 | 2024-06-21 2:27PM EDT | 700.00 | 20.00 | 17.40 | 25.00 | 0.00 | - | 1 | 170 | 36.24% |
| HUBS250117C00720000 | 2024-05-31 2:42PM EDT | 720.00 | 22.68 | 13.10 | 20.00 | 0.00 | - | 1 | 64 | 35.36% |
| HUBS250117C00740000 | 2024-06-06 11:27AM EDT | 740.00 | 19.80 | 9.70 | 17.00 | 0.00 | - | 4 | 76 | 35.48% |
| HUBS250117C00760000 | 2024-06-06 11:27AM EDT | 760.00 | 15.60 | 6.80 | 14.00 | 0.00 | - | 3 | 53 | 35.24% |
| HUBS250117C00780000 | 2024-06-17 9:35AM EDT | 780.00 | 6.65 | 4.40 | 12.00 | 0.00 | - | 4 | 150 | 35.50% |
| HUBS250117C00800000 | 2024-06-17 3:39PM EDT | 800.00 | 4.77 | 2.70 | 10.90 | 0.00 | - | 1 | 157 | 36.36% |
| HUBS250117C00820000 | 2024-05-28 1:26PM EDT | 820.00 | 17.50 | 0.75 | 9.20 | 0.00 | - | 11 | 54 | 36.40% |
| HUBS250117C00840000 | 2024-04-04 10:56AM EDT | 840.00 | 30.50 | 14.30 | 22.00 | 0.00 | - | 1 | 19 | 49.75% |
| HUBS250117C00860000 | 2024-05-16 2:34PM EDT | 860.00 | 9.56 | 0.05 | 7.20 | 0.00 | - | 7 | 22 | 37.34% |
| HUBS250117C00880000 | 2024-01-09 12:11PM EDT | 880.00 | 19.60 | 32.20 | 39.80 | 0.00 | - | 2 | 2 | 63.83% |
| HUBS250117C00900000 | 2024-03-05 11:34AM EDT | 900.00 | 21.50 | 12.20 | 20.70 | 0.00 | - | 1 | 3 | 50.28% |
| HUBS250117C00920000 | 2024-02-21 3:48PM EDT | 920.00 | 17.66 | 20.20 | 24.10 | 0.00 | - | 1 | 10 | 56.87% |
| HUBS250117C00940000 | 2024-05-14 11:24AM EDT | 940.00 | 5.00 | 0.05 | 6.30 | 0.00 | - | 1 | 10 | 41.87% |
| HUBS250117C00960000 | 2024-04-24 9:30AM EDT | 960.00 | 9.90 | 0.05 | 6.80 | 0.00 | - | 1 | 3 | 43.92% |
| HUBS250117C01000000 | 2024-06-20 10:00AM EDT | 1,000.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 43.22% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS250117P00130000 | 2024-05-09 11:58AM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 139 | 72.75% |
| HUBS250117P00135000 | 2024-04-22 11:56AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS250117P00140000 | 2024-03-28 9:30AM EDT | 140.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 1 | 92 | 98.86% |
| HUBS250117P00145000 | 2024-03-19 1:33PM EDT | 145.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 2 | 45 | 96.86% |
| HUBS250117P00150000 | 2024-01-17 4:59PM EDT | 150.00 | 0.57 | 0.00 | 3.30 | 0.00 | - | 6 | 11 | 89.50% |
| HUBS250117P00155000 | 2024-02-12 4:49PM EDT | 155.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 5 | 30 | 85.41% |
| HUBS250117P00160000 | 2024-03-05 3:05PM EDT | 160.00 | 1.84 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 89.90% |
| HUBS250117P00170000 | 2024-02-28 2:33PM EDT | 170.00 | 0.93 | 0.00 | 3.20 | 0.00 | - | - | 3 | 81.15% |
| HUBS250117P00175000 | 2024-02-28 2:40PM EDT | 175.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 79.32% |
| HUBS250117P00180000 | 2024-02-28 2:45PM EDT | 180.00 | 1.14 | 0.40 | 3.30 | 0.00 | - | 4 | 2 | 79.41% |
| HUBS250117P00185000 | 2024-02-29 4:49PM EDT | 185.00 | 1.04 | 0.00 | 3.30 | 0.00 | - | - | 17 | 76.22% |
| HUBS250117P00190000 | 2024-06-12 2:20PM EDT | 190.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 45 | 55.66% |
| HUBS250117P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | 1 | 24 | 61.18% |
| HUBS250117P00210000 | 2024-01-08 4:13PM EDT | 210.00 | 1.95 | 0.85 | 4.60 | 0.00 | - | - | 1 | 74.43% |
| HUBS250117P00220000 | 2024-01-25 4:19PM EDT | 220.00 | 2.35 | 0.95 | 4.80 | 0.00 | - | 3 | 4 | 72.00% |
| HUBS250117P00230000 | 2023-06-22 1:57PM EDT | 230.00 | 14.10 | 3.10 | 11.00 | 0.00 | - | 1 | 1 | 83.25% |
| HUBS250117P00240000 | 2023-09-12 9:30AM EDT | 240.00 | 11.00 | 7.00 | 16.90 | 0.00 | - | - | 2 | 91.40% |
| HUBS250117P00250000 | 2023-12-01 12:29PM EDT | 250.00 | 6.12 | 0.00 | 8.30 | 0.00 | - | 1 | 14 | 68.07% |
| HUBS250117P00260000 | 2024-04-02 11:04AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| HUBS250117P00270000 | 2024-04-15 3:40PM EDT | 270.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.16% |
| HUBS250117P00280000 | 2024-01-03 12:12PM EDT | 280.00 | 7.00 | 2.15 | 8.10 | 0.00 | - | 4 | 17 | 62.70% |
| HUBS250117P00290000 | 2024-05-21 11:39AM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| HUBS250117P00300000 | 2024-04-30 9:30AM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| HUBS250117P00310000 | 2024-06-06 12:33PM EDT | 310.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | 2 | 206 | 49.13% |
| HUBS250117P00320000 | 2023-12-20 2:10PM EDT | 320.00 | 9.10 | 7.00 | 10.20 | 0.00 | - | 5 | 6 | 59.89% |
| HUBS250117P00330000 | 2024-03-20 2:20PM EDT | 330.00 | 6.20 | 0.00 | 7.50 | 0.00 | - | 15 | 29 | 55.30% |
| HUBS250117P00340000 | 2024-02-15 11:39AM EDT | 340.00 | 8.80 | 8.10 | 9.30 | 0.00 | - | 50 | 52 | 55.01% |
| HUBS250117P00350000 | 2024-06-03 10:43AM EDT | 350.00 | 4.02 | 0.05 | 6.80 | 0.00 | - | 1 | 259 | 49.25% |
| HUBS250117P00360000 | 2024-04-16 9:30AM EDT | 360.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| HUBS250117P00370000 | 2024-04-05 3:18PM EDT | 370.00 | 4.40 | 4.40 | 12.90 | 0.00 | - | 1 | 37 | 53.92% |
| HUBS250117P00380000 | 2024-04-15 10:27AM EDT | 380.00 | 5.20 | 0.55 | 8.60 | 0.00 | - | 5 | 55 | 45.51% |
| HUBS250117P00390000 | 2024-05-10 11:03AM EDT | 390.00 | 5.30 | 2.20 | 10.60 | 0.00 | - | 1 | 14 | 46.10% |
| HUBS250117P00400000 | 2024-05-14 11:29AM EDT | 400.00 | 6.50 | 2.35 | 10.80 | 0.00 | - | 2 | 168 | 44.10% |
| HUBS250117P00410000 | 2024-05-23 11:08AM EDT | 410.00 | 6.80 | 4.00 | 11.90 | 0.00 | - | 1 | 2 | 43.23% |
| HUBS250117P00420000 | 2024-06-10 11:09AM EDT | 420.00 | 9.60 | 5.00 | 13.30 | 0.00 | - | 1 | 102 | 42.60% |
| HUBS250117P00430000 | 2024-06-03 9:30AM EDT | 430.00 | 10.00 | 7.00 | 15.00 | 0.00 | - | 10 | 17 | 42.15% |
| HUBS250117P00440000 | 2024-04-30 2:23PM EDT | 440.00 | 12.13 | 5.00 | 13.70 | 0.00 | - | 1 | 74 | 38.56% |
| HUBS250117P00450000 | 2024-06-21 9:32AM EDT | 450.00 | 17.50 | 10.10 | 18.50 | +3.30 | +23.24% | 1 | 59 | 40.93% |
| HUBS250117P00460000 | 2024-05-08 11:17AM EDT | 460.00 | 22.40 | 11.30 | 19.00 | 0.00 | - | 5 | 44 | 39.04% |
| HUBS250117P00470000 | 2024-04-18 1:39PM EDT | 470.00 | 12.60 | 10.20 | 18.70 | 0.00 | - | 1 | 127 | 36.48% |
| HUBS250117P00480000 | 2024-05-08 12:04PM EDT | 480.00 | 26.50 | 15.60 | 23.00 | 0.00 | - | 3 | 75 | 37.65% |
| HUBS250117P00490000 | 2024-06-18 3:42PM EDT | 490.00 | 25.00 | 19.10 | 27.00 | 0.00 | - | 1 | 91 | 38.26% |
| HUBS250117P00500000 | 2024-06-17 9:45AM EDT | 500.00 | 25.00 | 22.00 | 31.40 | 0.00 | - | 2 | 101 | 38.92% |
| HUBS250117P00520000 | 2024-06-18 3:28PM EDT | 520.00 | 34.20 | 28.00 | 37.80 | 0.00 | - | 4 | 51 | 38.01% |
| HUBS250117P00540000 | 2024-04-05 3:57PM EDT | 540.00 | 22.00 | 39.50 | 47.80 | 0.00 | - | 36 | 243 | 38.80% |
| HUBS250117P00560000 | 2024-06-14 11:26AM EDT | 560.00 | 44.80 | 43.00 | 52.90 | 0.00 | - | 1 | 234 | 36.02% |
| HUBS250117P00580000 | 2024-06-21 2:55PM EDT | 580.00 | 58.93 | 52.00 | 61.80 | +2.47 | +4.37% | 2 | 98 | 35.01% |
| HUBS250117P00600000 | 2024-05-07 3:20PM EDT | 600.00 | 64.45 | 53.10 | 62.20 | 0.00 | - | 5 | 144 | 28.57% |
| HUBS250117P00620000 | 2024-06-13 10:45AM EDT | 620.00 | 74.30 | 72.00 | 81.90 | 0.00 | - | 2 | 127 | 32.61% |
| HUBS250117P00640000 | 2024-06-07 12:42PM EDT | 640.00 | 77.00 | 84.00 | 93.80 | 0.00 | - | 20 | 135 | 31.59% |
| HUBS250117P00660000 | 2024-04-18 12:10PM EDT | 660.00 | 67.30 | 78.00 | 87.00 | 0.00 | - | 5 | 34 | 16.22% |
| HUBS250117P00680000 | 2024-04-05 3:59PM EDT | 680.00 | 71.10 | 109.00 | 116.50 | 0.00 | - | 17 | 62 | 26.55% |
| HUBS250117P00700000 | 2024-04-05 11:51AM EDT | 700.00 | 75.00 | 123.00 | 130.40 | 0.00 | - | 1 | 21 | 24.14% |
| HUBS250117P00720000 | 2024-04-04 10:35AM EDT | 720.00 | 95.10 | 137.00 | 145.10 | 0.00 | - | 11 | 15 | 20.49% |
| HUBS250117P00740000 | 2024-05-30 10:31AM EDT | 740.00 | 113.70 | 161.00 | 170.90 | 0.00 | - | 1 | 1 | 28.98% |
| HUBS250117P00760000 | 2023-11-09 10:39AM EDT | 760.00 | 318.00 | 254.90 | 260.90 | 0.00 | - | - | 0 | 75.73% |
| HUBS250117P00860000 | 2023-11-09 11:38AM EDT | 860.00 | 443.00 | 353.00 | 361.80 | 0.00 | - | - | 0 | 87.06% |
