Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.444,67 +609,80 (+1,00%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240719C00440000 | 2024-06-21 1:07PM EDT | 440.00 | 121.00 | 145.00 | 155.00 | 0.00 | - | 1 | 1 | 53.52% |
| HUBS240719C00450000 | 2024-06-21 1:07PM EDT | 450.00 | 111.30 | 136.00 | 146.00 | 0.00 | - | 10 | 10 | 65.28% |
| HUBS240719C00500000 | 2024-06-26 9:55AM EDT | 500.00 | 82.05 | 87.20 | 97.00 | 0.00 | - | 2 | 104 | 50.20% |
| HUBS240719C00510000 | 2024-06-26 3:13PM EDT | 510.00 | 61.00 | 78.20 | 88.00 | 0.00 | - | 4 | 2 | 50.04% |
| HUBS240719C00520000 | 2024-06-28 3:15PM EDT | 520.00 | 69.10 | 69.20 | 79.00 | +8.10 | +13.28% | 1 | 3 | 63.85% |
| HUBS240719C00540000 | 2024-06-28 2:09PM EDT | 540.00 | 58.60 | 55.60 | 64.00 | +1.60 | +2.81% | 11 | 28 | 53.49% |
| HUBS240719C00550000 | 2024-06-26 12:29PM EDT | 550.00 | 36.40 | 49.20 | 58.00 | 0.00 | - | 3 | 119 | 55.56% |
| HUBS240719C00560000 | 2024-06-28 12:56PM EDT | 560.00 | 49.60 | 43.50 | 51.30 | +7.60 | +18.10% | 2 | 62 | 56.29% |
| HUBS240719C00570000 | 2024-06-28 12:56PM EDT | 570.00 | 43.86 | 38.40 | 46.00 | +3.96 | +9.92% | 2 | 74 | 57.87% |
| HUBS240719C00580000 | 2024-06-28 3:22PM EDT | 580.00 | 36.00 | 33.20 | 41.00 | +1.42 | +4.11% | 2 | 38 | 58.57% |
| HUBS240719C00590000 | 2024-06-28 12:56PM EDT | 590.00 | 32.67 | 28.40 | 33.00 | +0.67 | +2.09% | 11 | 143 | 55.96% |
| HUBS240719C00600000 | 2024-06-28 3:51PM EDT | 600.00 | 30.01 | 23.80 | 32.40 | +4.01 | +15.42% | 27 | 302 | 59.36% |
| HUBS240719C00610000 | 2024-06-28 3:06PM EDT | 610.00 | 22.00 | 20.00 | 28.50 | -3.00 | -12.00% | 6 | 163 | 59.65% |
| HUBS240719C00620000 | 2024-06-28 2:11PM EDT | 620.00 | 22.00 | 17.10 | 24.00 | +0.80 | +3.77% | 9 | 288 | 59.38% |
| HUBS240719C00630000 | 2024-06-28 2:56PM EDT | 630.00 | 16.80 | 14.60 | 20.80 | -2.20 | -11.58% | 8 | 330 | 59.94% |
| HUBS240719C00640000 | 2024-06-28 3:45PM EDT | 640.00 | 16.30 | 12.00 | 17.50 | -0.80 | -4.68% | 13 | 2,887 | 59.54% |
| HUBS240719C00650000 | 2024-06-28 3:19PM EDT | 650.00 | 13.50 | 11.50 | 18.10 | -0.60 | -4.26% | 33 | 766 | 64.81% |
| HUBS240719C00660000 | 2024-06-28 2:51PM EDT | 660.00 | 11.00 | 10.30 | 16.20 | -2.20 | -16.67% | 1 | 538 | 66.32% |
| HUBS240719C00670000 | 2024-06-27 3:54PM EDT | 670.00 | 10.01 | 6.10 | 14.40 | 0.00 | - | 1 | 312 | 63.83% |
| HUBS240719C00680000 | 2024-06-27 2:12PM EDT | 680.00 | 9.50 | 8.00 | 11.90 | 0.00 | - | 1 | 426 | 67.33% |
| HUBS240719C00690000 | 2024-06-28 9:39AM EDT | 690.00 | 8.90 | 4.60 | 9.70 | +0.40 | +4.71% | 1 | 165 | 63.69% |
| HUBS240719C00700000 | 2024-06-28 3:51PM EDT | 700.00 | 6.01 | 6.50 | 7.60 | -1.49 | -19.87% | 202 | 5,111 | 67.13% |
| HUBS240719C00710000 | 2024-06-28 9:47AM EDT | 710.00 | 6.80 | 4.20 | 6.50 | +0.80 | +13.33% | 1 | 1,108 | 65.17% |
| HUBS240719C00720000 | 2024-06-27 2:03PM EDT | 720.00 | 5.43 | 2.55 | 5.80 | +0.45 | +9.04% | 10 | 685 | 64.11% |
| HUBS240719C00730000 | 2024-06-27 3:59PM EDT | 730.00 | 3.07 | 3.50 | 4.60 | 0.00 | - | 3 | 351 | 66.75% |
| HUBS240719C00740000 | 2024-06-27 1:16PM EDT | 740.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 273 | 1,007 | 61.87% |
| HUBS240719C00750000 | 2024-06-28 12:44PM EDT | 750.00 | 3.40 | 2.00 | 3.00 | +1.40 | +70.00% | 358 | 633 | 65.20% |
| HUBS240719C00760000 | 2024-06-28 2:04PM EDT | 760.00 | 2.75 | 0.00 | 2.90 | +1.58 | +135.04% | 12 | 1,404 | 61.01% |
| HUBS240719C00770000 | 2024-06-27 10:00AM EDT | 770.00 | 1.70 | 0.70 | 3.80 | 0.00 | - | 2 | 115 | 69.08% |
| HUBS240719C00780000 | 2024-06-28 1:16PM EDT | 780.00 | 1.50 | 1.50 | 2.50 | +0.30 | +25.00% | 12 | 30 | 70.01% |
| HUBS240719C00800000 | 2024-06-28 10:09AM EDT | 800.00 | 1.00 | 0.55 | 5.60 | -0.60 | -37.50% | 1 | 41 | 81.64% |
| HUBS240719C00810000 | 2024-05-28 2:22PM EDT | 810.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 100 | 50 | 80.04% |
| HUBS240719C00840000 | 2024-06-20 12:17PM EDT | 840.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.09% |
| HUBS240719C00850000 | 2024-06-27 1:25PM EDT | 850.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 43 | 74 | 89.34% |
| HUBS240719C00860000 | 2024-06-27 1:26PM EDT | 860.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 25 | 26 | 64.80% |
| HUBS240719C00900000 | 2024-06-27 10:56AM EDT | 900.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 98.93% |
| HUBS240719C00910000 | 2024-06-21 2:01PM EDT | 910.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 100.96% |
| HUBS240719C00920000 | 2024-06-26 10:05AM EDT | 920.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 102 | 71.48% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240719P00360000 | 2024-06-21 10:10AM EDT | 360.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 69.53% |
| HUBS240719P00460000 | 2024-06-20 10:42AM EDT | 460.00 | 1.55 | 0.00 | 1.55 | 0.00 | - | 1 | 14 | 56.18% |
| HUBS240719P00480000 | 2024-06-24 2:02PM EDT | 480.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 60.24% |
| HUBS240719P00490000 | 2024-06-27 10:03AM EDT | 490.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | 1 | 43 | 51.56% |
| HUBS240719P00500000 | 2024-06-28 3:54PM EDT | 500.00 | 3.22 | 0.05 | 6.40 | +0.02 | +0.62% | 4 | 49 | 54.68% |
| HUBS240719P00510000 | 2024-06-28 3:54PM EDT | 510.00 | 4.52 | 0.70 | 7.70 | -2.58 | -36.34% | 5 | 108 | 53.62% |
| HUBS240719P00520000 | 2024-06-28 2:27PM EDT | 520.00 | 5.67 | 3.50 | 6.00 | -0.33 | -5.50% | 3 | 69 | 50.32% |
| HUBS240719P00530000 | 2024-06-28 1:16PM EDT | 530.00 | 7.02 | 3.30 | 11.00 | -0.62 | -8.12% | 6 | 169 | 52.13% |
| HUBS240719P00540000 | 2024-06-28 3:08PM EDT | 540.00 | 10.00 | 8.30 | 10.00 | 0.00 | - | 12 | 342 | 51.37% |
| HUBS240719P00550000 | 2024-06-28 3:56PM EDT | 550.00 | 13.10 | 13.20 | 14.90 | -12.05 | -47.91% | 47 | 844 | 56.09% |
| HUBS240719P00560000 | 2024-06-28 1:16PM EDT | 560.00 | 15.70 | 14.90 | 20.90 | -1.05 | -6.27% | 8 | 631 | 56.89% |
| HUBS240719P00570000 | 2024-06-28 2:35PM EDT | 570.00 | 23.00 | 16.80 | 25.00 | -1.00 | -4.17% | 3 | 749 | 54.99% |
| HUBS240719P00580000 | 2024-06-28 10:45AM EDT | 580.00 | 24.65 | 21.40 | 26.90 | -16.13 | -39.55% | 4 | 530 | 52.73% |
| HUBS240719P00590000 | 2024-06-28 10:45AM EDT | 590.00 | 28.00 | 26.60 | 35.00 | -1.60 | -5.41% | 6 | 70 | 55.76% |
| HUBS240719P00600000 | 2024-06-26 12:05PM EDT | 600.00 | 54.00 | 32.00 | 41.30 | 0.00 | - | 1 | 812 | 56.35% |
| HUBS240719P00610000 | 2024-06-25 12:49PM EDT | 610.00 | 52.00 | 39.00 | 47.50 | 0.00 | - | 1 | 12 | 57.42% |
| HUBS240719P00620000 | 2024-06-21 1:42PM EDT | 620.00 | 70.00 | 46.00 | 55.90 | 0.00 | - | 2 | 560 | 59.75% |
| HUBS240719P00630000 | 2024-06-12 2:27PM EDT | 630.00 | 59.91 | 53.00 | 62.40 | 0.00 | - | 2 | 32 | 59.53% |
| HUBS240719P00640000 | 2024-06-12 2:31PM EDT | 640.00 | 67.10 | 61.00 | 70.90 | 0.00 | - | 1 | 14 | 61.58% |
| HUBS240719P00650000 | 2024-06-21 10:17AM EDT | 650.00 | 104.31 | 69.00 | 78.90 | 0.00 | - | 2 | 5 | 62.55% |
| HUBS240719P00660000 | 2024-06-20 9:41AM EDT | 660.00 | 101.00 | 77.00 | 86.80 | 0.00 | - | 4 | 5 | 62.78% |
| HUBS240719P00670000 | 2024-06-06 3:38PM EDT | 670.00 | 85.00 | 85.00 | 94.90 | 0.00 | - | - | 1 | 62.58% |
| HUBS240719P00740000 | 2024-05-29 9:31AM EDT | 740.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.