Mercado abrirá em 4 h 22 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,08 -0,80 (-0,95%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.942,97 -2.771,93 (-4,57%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920C00350000 | 2024-06-13 11:46AM EDT | 350.00 | 232.64 | 242.00 | 252.00 | 0.00 | - | 1 | 0 | 75.59% |
| HUBS240920C00390000 | 2024-06-03 9:57AM EDT | 390.00 | 220.00 | 202.30 | 211.00 | 0.00 | - | 1 | 4 | 61.36% |
| HUBS240920C00400000 | 2024-04-11 1:13PM EDT | 400.00 | 284.00 | 204.00 | 214.00 | 0.00 | - | 2 | 2 | 86.15% |
| HUBS240920C00420000 | 2024-03-08 3:44PM EDT | 420.00 | 212.50 | 259.00 | 268.00 | 0.00 | - | 1 | 1 | 180.44% |
| HUBS240920C00450000 | 2024-02-20 1:03PM EDT | 450.00 | 173.00 | 188.50 | 197.00 | 0.00 | - | - | 3 | 112.43% |
| HUBS240920C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 159.45 | 193.10 | 203.00 | 0.00 | - | 2 | 1 | 132.14% |
| HUBS240920C00490000 | 2024-04-04 9:50AM EDT | 490.00 | 219.30 | 136.10 | 143.00 | 0.00 | - | 1 | 1 | 78.26% |
| HUBS240920C00500000 | 2024-06-21 3:59PM EDT | 500.00 | 102.00 | 107.40 | 115.00 | 0.00 | - | 2 | 0 | 52.20% |
| HUBS240920C00510000 | 2024-02-16 3:46PM EDT | 510.00 | 147.82 | 129.40 | 134.90 | 0.00 | - | 1 | 1 | 83.48% |
| HUBS240920C00520000 | 2024-06-13 11:46AM EDT | 520.00 | 87.26 | 93.20 | 101.00 | 0.00 | - | 1 | 0 | 51.85% |
| HUBS240920C00530000 | 2024-05-31 9:30AM EDT | 530.00 | 105.90 | 84.90 | 93.00 | 0.00 | - | 2 | 15 | 50.05% |
| HUBS240920C00540000 | 2024-07-02 11:01AM EDT | 540.00 | 74.00 | 79.30 | 85.00 | 0.00 | - | 1 | 0 | 52.43% |
| HUBS240920C00550000 | 2024-06-21 3:57PM EDT | 550.00 | 69.25 | 73.10 | 81.00 | 0.00 | - | 2 | 0 | 50.36% |
| HUBS240920C00560000 | 2024-06-27 1:24PM EDT | 560.00 | 65.40 | 67.40 | 73.40 | 0.00 | - | 2 | 0 | 52.28% |
| HUBS240920C00570000 | 2024-07-03 9:53AM EDT | 570.00 | 63.15 | 61.20 | 66.00 | +7.85 | +14.20% | 2 | 0 | 50.28% |
| HUBS240920C00580000 | 2024-07-03 11:10AM EDT | 580.00 | 57.10 | 56.70 | 61.40 | +7.50 | +15.12% | 2 | 0 | 50.69% |
| HUBS240920C00590000 | 2024-07-03 11:59AM EDT | 590.00 | 55.00 | 50.30 | 56.80 | -1.45 | -2.57% | 1 | 0 | 50.82% |
| HUBS240920C00600000 | 2024-07-02 10:12AM EDT | 600.00 | 46.99 | 44.00 | 51.20 | 0.00 | - | 2 | 0 | 49.78% |
| HUBS240920C00610000 | 2024-07-02 12:28PM EDT | 610.00 | 38.50 | 41.60 | 47.40 | 0.00 | - | 1 | 0 | 50.12% |
| HUBS240920C00620000 | 2024-07-01 1:57PM EDT | 620.00 | 39.26 | 36.00 | 42.60 | 0.00 | - | 2 | 119 | 49.31% |
| HUBS240920C00630000 | 2024-07-02 11:17AM EDT | 630.00 | 31.60 | 32.40 | 41.00 | 0.00 | - | 1 | 100 | 51.18% |
| HUBS240920C00640000 | 2024-07-02 12:37PM EDT | 640.00 | 28.30 | 28.90 | 38.00 | 0.00 | - | 2 | 0 | 51.56% |
| HUBS240920C00650000 | 2024-06-26 1:23PM EDT | 650.00 | 19.00 | 25.80 | 32.30 | 0.00 | - | 2 | 0 | 49.17% |
| HUBS240920C00660000 | 2024-06-26 10:43AM EDT | 660.00 | 21.50 | 23.20 | 29.00 | 0.00 | - | 1 | 0 | 48.78% |
| HUBS240920C00670000 | 2024-07-02 9:30AM EDT | 670.00 | 25.00 | 19.60 | 27.70 | 0.00 | - | 1 | 0 | 50.13% |
| HUBS240920C00680000 | 2024-07-01 3:21PM EDT | 680.00 | 21.40 | 17.20 | 25.40 | 0.00 | - | 1 | 0 | 50.33% |
| HUBS240920C00690000 | 2024-06-25 1:59PM EDT | 690.00 | 16.40 | 15.10 | 23.00 | 0.00 | - | 1 | 0 | 50.23% |
| HUBS240920C00700000 | 2024-06-27 10:58AM EDT | 700.00 | 14.20 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 46.47% |
| HUBS240920C00720000 | 2024-06-26 10:54AM EDT | 720.00 | 10.01 | 8.20 | 16.50 | 0.00 | - | 1 | 0 | 49.45% |
| HUBS240920C00740000 | 2024-06-24 10:23AM EDT | 740.00 | 7.00 | 5.10 | 13.80 | 0.00 | - | 1 | 0 | 49.92% |
| HUBS240920C00760000 | 2024-06-27 10:02AM EDT | 760.00 | 8.00 | 2.15 | 11.00 | 0.00 | - | 2 | 0 | 49.60% |
| HUBS240920C00780000 | 2024-05-29 11:00AM EDT | 780.00 | 14.30 | 1.30 | 8.40 | 0.00 | - | 8 | 65 | 48.80% |
| HUBS240920C00800000 | 2024-07-01 12:21PM EDT | 800.00 | 2.98 | 0.05 | 7.50 | 0.00 | - | 1 | 0 | 50.22% |
| HUBS240920C00820000 | 2024-05-20 3:35PM EDT | 820.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 47.52% |
| HUBS240920C00840000 | 2024-04-23 10:55AM EDT | 840.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUBS240920C00860000 | 2024-04-26 9:31AM EDT | 860.00 | 9.60 | 0.05 | 6.00 | 0.00 | - | 1 | 85 | 55.30% |
| HUBS240920C00880000 | 2024-05-23 10:17AM EDT | 880.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 54.93% |
| HUBS240920C00900000 | 2024-05-17 10:59AM EDT | 900.00 | 4.80 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 56.45% |
| HUBS240920C00920000 | 2024-04-30 9:30AM EDT | 920.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| HUBS240920C00940000 | 2024-05-29 10:10AM EDT | 940.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 53.94% |
| HUBS240920C00980000 | 2024-06-13 12:23PM EDT | 980.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 10 | 0 | 48.80% |
| HUBS240920C01000000 | 2024-05-23 2:33PM EDT | 1,000.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 58.46% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240920P00290000 | 2024-04-11 10:47AM EDT | 290.00 | 0.85 | 0.05 | 5.30 | 0.00 | - | - | 2 | 87.61% |
| HUBS240920P00300000 | 2024-04-11 10:47AM EDT | 300.00 | 0.85 | 0.05 | 5.30 | 0.00 | - | 5 | 6 | 83.92% |
| HUBS240920P00360000 | 2024-02-05 1:54PM EDT | 360.00 | 6.80 | 3.00 | 8.30 | 0.00 | - | 7 | 0 | 75.48% |
| HUBS240920P00370000 | 2024-07-03 10:56AM EDT | 370.00 | 0.40 | 0.00 | 0.50 | -0.05 | -11.11% | 5 | 18 | 46.14% |
| HUBS240920P00380000 | 2024-02-23 4:46PM EDT | 380.00 | 6.30 | 1.95 | 5.00 | 0.00 | - | 4 | 13 | 61.37% |
| HUBS240920P00390000 | 2024-06-12 9:30AM EDT | 390.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 54.00% |
| HUBS240920P00400000 | 2024-06-25 1:46PM EDT | 400.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 51.24% |
| HUBS240920P00410000 | 2024-06-11 3:56PM EDT | 410.00 | 2.90 | 0.00 | 3.40 | 0.00 | - | 3 | 0 | 52.30% |
| HUBS240920P00420000 | 2024-06-10 9:30AM EDT | 420.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 53.74% |
| HUBS240920P00430000 | 2024-05-30 9:30AM EDT | 430.00 | 1.55 | 0.50 | 8.80 | 0.00 | - | 1 | 4 | 50.39% |
| HUBS240920P00440000 | 2024-05-31 9:30AM EDT | 440.00 | 2.65 | 1.10 | 9.70 | 0.00 | - | 1 | 2 | 58.65% |
| HUBS240920P00450000 | 2024-06-14 11:28AM EDT | 450.00 | 5.90 | 1.60 | 8.90 | 0.00 | - | 1 | 0 | 53.88% |
| HUBS240920P00460000 | 2024-06-25 9:30AM EDT | 460.00 | 5.80 | 2.75 | 10.00 | 0.00 | - | 2 | 0 | 52.71% |
| HUBS240920P00470000 | 2024-06-21 3:53PM EDT | 470.00 | 5.10 | 4.10 | 12.00 | 0.00 | - | 2 | 0 | 52.81% |
| HUBS240920P00480000 | 2024-06-21 3:55PM EDT | 480.00 | 9.36 | 5.70 | 13.40 | 0.00 | - | 1 | 0 | 51.64% |
| HUBS240920P00490000 | 2024-05-30 3:13PM EDT | 490.00 | 9.12 | 8.20 | 16.00 | 0.00 | - | 1 | 2 | 51.94% |
| HUBS240920P00500000 | 2024-06-25 1:46PM EDT | 500.00 | 14.10 | 9.30 | 17.00 | 0.00 | - | 1 | 23 | 49.78% |
| HUBS240920P00510000 | 2024-06-21 10:31AM EDT | 510.00 | 23.65 | 11.50 | 20.00 | 0.00 | - | 1 | 0 | 49.99% |
| HUBS240920P00520000 | 2024-06-05 11:16AM EDT | 520.00 | 16.20 | 14.20 | 22.00 | 0.00 | - | 1 | 0 | 48.68% |
| HUBS240920P00530000 | 2024-06-25 3:08PM EDT | 530.00 | 22.40 | 16.90 | 21.80 | 0.00 | - | 5 | 0 | 44.74% |
| HUBS240920P00540000 | 2024-06-18 3:50PM EDT | 540.00 | 32.63 | 20.60 | 28.30 | 0.00 | - | 1 | 0 | 47.89% |
| HUBS240920P00550000 | 2024-07-01 9:30AM EDT | 550.00 | 29.90 | 23.80 | 30.30 | 0.00 | - | 1 | 296 | 45.91% |
| HUBS240920P00560000 | 2024-07-01 10:02AM EDT | 560.00 | 37.00 | 28.30 | 33.40 | 0.00 | - | 1 | 0 | 44.82% |
| HUBS240920P00570000 | 2024-05-29 10:25AM EDT | 570.00 | 21.45 | 31.00 | 38.70 | 0.00 | - | 16 | 20 | 45.57% |
| HUBS240920P00580000 | 2024-07-03 10:32AM EDT | 580.00 | 39.20 | 36.60 | 42.60 | -0.47 | -1.18% | 8 | 0 | 44.68% |
| HUBS240920P00590000 | 2024-07-02 10:12AM EDT | 590.00 | 47.21 | 42.70 | 47.80 | 0.00 | - | 1 | 0 | 44.70% |
| HUBS240920P00600000 | 2024-07-03 12:40PM EDT | 600.00 | 50.77 | 46.50 | 52.40 | -6.23 | -10.93% | 20 | 0 | 43.88% |
| HUBS240920P00610000 | 2024-06-21 1:27PM EDT | 610.00 | 72.02 | 51.50 | 59.50 | 0.00 | - | 2 | 0 | 45.05% |
| HUBS240920P00620000 | 2024-06-26 1:22PM EDT | 620.00 | 81.70 | 57.20 | 65.60 | 0.00 | - | 28 | 0 | 45.03% |
| HUBS240920P00630000 | 2024-06-26 1:22PM EDT | 630.00 | 88.90 | 63.00 | 72.80 | 0.00 | - | 26 | 49 | 45.76% |
| HUBS240920P00640000 | 2024-06-26 1:22PM EDT | 640.00 | 96.30 | 70.00 | 79.90 | 0.00 | - | 24 | 0 | 46.16% |
| HUBS240920P00650000 | 2024-06-07 11:16AM EDT | 650.00 | 82.96 | 77.00 | 85.90 | 0.00 | - | 5 | 62 | 45.27% |
| HUBS240920P00660000 | 2024-05-29 12:53PM EDT | 660.00 | 57.20 | 86.00 | 93.00 | 0.00 | - | 2 | 31 | 45.17% |
| HUBS240920P00670000 | 2024-05-16 3:43PM EDT | 670.00 | 81.80 | 95.00 | 104.90 | 0.00 | - | 1 | 31 | 49.66% |
| HUBS240920P00680000 | 2024-05-29 11:53AM EDT | 680.00 | 70.00 | 100.00 | 107.80 | 0.00 | - | 2 | 66 | 44.85% |
| HUBS240920P00690000 | 2024-04-24 12:50PM EDT | 690.00 | 75.40 | 106.00 | 116.00 | 0.00 | - | 4 | 11 | 45.20% |
| HUBS240920P00700000 | 2024-06-03 9:32AM EDT | 700.00 | 94.00 | 116.00 | 123.40 | 0.00 | - | 1 | 0 | 44.43% |
| HUBS240920P00720000 | 2024-05-29 2:16PM EDT | 720.00 | 93.42 | 134.00 | 144.00 | 0.00 | - | 1 | 2 | 49.24% |
| HUBS240920P00740000 | 2024-02-02 10:42AM EDT | 740.00 | 157.40 | 128.30 | 133.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240920P00880000 | 2024-04-04 9:43AM EDT | 880.00 | 204.40 | 275.00 | 284.90 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00920000 | 2024-04-04 9:43AM EDT | 920.00 | 242.80 | 314.10 | 324.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240920P00940000 | 2024-04-04 10:21AM EDT | 940.00 | 272.00 | 334.00 | 344.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.