La bourse ferme dans 4 h 31 min
CAC 40
8 038,13 +21,48 (+0,27 %) Euro Stoxx 50
4 973,77 +34,76 (+0,70 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0732 -0,0001 (-0,01 %) Gold future
2 360,50 +18,00 (+0,77 %) Bitcoin EUR
59 749,79 +588,11 (+0,99 %)
HubSpot, Inc. (HUBS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Avant Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-04-17 11:25AM EDT | 450.00 | 200.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HUBS240517C00500000 | 2024-04-04 9:45AM EDT | 500.00 | 197.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| HUBS240517C00530000 | 2024-04-11 11:14AM EDT | 530.00 | 140.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517C00540000 | 2024-04-04 9:48AM EDT | 540.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 0.00% |
| HUBS240517C00550000 | 2024-04-19 9:39AM EDT | 550.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| HUBS240517C00560000 | 2024-04-19 9:39AM EDT | 560.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| HUBS240517C00570000 | 2024-04-25 2:50PM EDT | 570.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUBS240517C00580000 | 2024-04-04 9:37AM EDT | 580.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| HUBS240517C00590000 | 2024-04-23 12:49PM EDT | 590.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| HUBS240517C00600000 | 2024-04-25 9:38AM EDT | 600.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| HUBS240517C00610000 | 2024-04-25 2:15PM EDT | 610.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS240517C00620000 | 2024-04-25 2:29PM EDT | 620.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 12 | 139 | 0.00% |
| HUBS240517C00630000 | 2024-04-25 3:09PM EDT | 630.00 | 49.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HUBS240517C00640000 | 2024-04-25 3:53PM EDT | 640.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.78% |
| HUBS240517C00650000 | 2024-04-25 3:56PM EDT | 650.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 54 | 2,066 | 1.56% |
| HUBS240517C00660000 | 2024-04-25 3:59PM EDT | 660.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 14 | 164 | 3.13% |
| HUBS240517C00670000 | 2024-04-24 2:16PM EDT | 670.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 6.25% |
| HUBS240517C00680000 | 2024-04-25 3:47PM EDT | 680.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 118 | 534 | 6.25% |
| HUBS240517C00690000 | 2024-04-25 3:32PM EDT | 690.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HUBS240517C00700000 | 2024-04-25 3:57PM EDT | 700.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 411 | 866 | 6.25% |
| HUBS240517C00710000 | 2024-04-25 3:06PM EDT | 710.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 12.50% |
| HUBS240517C00720000 | 2024-04-25 3:26PM EDT | 720.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 22 | 176 | 12.50% |
| HUBS240517C00730000 | 2024-04-25 3:15PM EDT | 730.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 75 | 78 | 12.50% |
| HUBS240517C00740000 | 2024-04-25 1:38PM EDT | 740.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| HUBS240517C00750000 | 2024-04-25 3:59PM EDT | 750.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 621 | 978 | 12.50% |
| HUBS240517C00760000 | 2024-04-25 12:23PM EDT | 760.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| HUBS240517C00770000 | 2024-04-25 1:47PM EDT | 770.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| HUBS240517C00780000 | 2024-04-24 1:19PM EDT | 780.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| HUBS240517C00800000 | 2024-04-25 11:32AM EDT | 800.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| HUBS240517C00810000 | 2024-04-25 10:21AM EDT | 810.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 15 | 77 | 25.00% |
| HUBS240517C00820000 | 2024-04-25 3:26PM EDT | 820.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| HUBS240517C00830000 | 2024-04-23 3:56PM EDT | 830.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| HUBS240517C00840000 | 2024-04-04 11:29AM EDT | 840.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517C00850000 | 2024-04-25 11:48AM EDT | 850.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 25.00% |
| HUBS240517C00860000 | 2024-04-18 11:08AM EDT | 860.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517C00920000 | 2024-04-05 2:37PM EDT | 920.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HUBS240517C00940000 | 2024-04-08 11:22AM EDT | 940.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS240517C01010000 | 2024-04-25 3:53PM EDT | 1,010.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS240517P00320000 | 2024-04-05 10:08AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUBS240517P00370000 | 2024-04-22 9:56AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| HUBS240517P00390000 | 2024-04-19 12:21PM EDT | 390.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| HUBS240517P00410000 | 2024-04-12 1:14PM EDT | 410.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 90.83% |
| HUBS240517P00450000 | 2024-04-25 10:22AM EDT | 450.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS240517P00470000 | 2024-04-25 2:19PM EDT | 470.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| HUBS240517P00480000 | 2024-04-25 10:03AM EDT | 480.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| HUBS240517P00490000 | 2024-04-25 11:25AM EDT | 490.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HUBS240517P00500000 | 2024-04-25 2:08PM EDT | 500.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| HUBS240517P00520000 | 2024-04-25 2:22PM EDT | 520.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| HUBS240517P00530000 | 2024-04-25 2:45PM EDT | 530.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUBS240517P00540000 | 2024-04-25 12:00PM EDT | 540.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 12.50% |
| HUBS240517P00550000 | 2024-04-25 3:40PM EDT | 550.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 12.50% |
| HUBS240517P00560000 | 2024-04-24 2:23PM EDT | 560.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUBS240517P00570000 | 2024-04-25 3:25PM EDT | 570.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 93 | 96 | 12.50% |
| HUBS240517P00580000 | 2024-04-25 3:47PM EDT | 580.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 4 | 732 | 6.25% |
| HUBS240517P00590000 | 2024-04-25 3:06PM EDT | 590.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 6.25% |
| HUBS240517P00600000 | 2024-04-25 9:32AM EDT | 600.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 6.25% |
| HUBS240517P00610000 | 2024-04-25 10:21AM EDT | 610.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 3.13% |
| HUBS240517P00620000 | 2024-04-25 3:27PM EDT | 620.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 9 | 130 | 3.13% |
| HUBS240517P00630000 | 2024-04-25 3:47PM EDT | 630.00 | 44.03 | 0.00 | 0.00 | 0.00 | - | 142 | 234 | 0.78% |
| HUBS240517P00640000 | 2024-04-25 2:02PM EDT | 640.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HUBS240517P00650000 | 2024-04-25 10:35AM EDT | 650.00 | 57.74 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 0.00% |
| HUBS240517P00660000 | 2024-04-25 10:29AM EDT | 660.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| HUBS240517P00670000 | 2024-04-24 11:46AM EDT | 670.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| HUBS240517P00680000 | 2024-04-25 11:15AM EDT | 680.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| HUBS240517P00690000 | 2024-04-18 1:34PM EDT | 690.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240517P00730000 | 2024-04-23 3:33PM EDT | 730.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 0.00% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240517P00810000 | 2024-04-04 9:37AM EDT | 810.00 | 178.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
