Mercado abrirá em 3 h 56 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
83,38 -0,50 (-0,60%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.590,95 -2.897,29 (-4,79%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241115C00380000 | 2024-06-03 10:13AM EDT | 380.00 | 234.00 | 218.30 | 227.20 | 0.00 | - | 1 | 1 | 62.07% |
| HUBS241115C00450000 | 2024-06-21 3:54PM EDT | 450.00 | 148.00 | 159.60 | 167.00 | 0.00 | - | 1 | 0 | 56.31% |
| HUBS241115C00530000 | 2024-05-14 9:57AM EDT | 530.00 | 115.40 | 89.40 | 97.00 | 0.00 | - | - | 1 | 44.86% |
| HUBS241115C00560000 | 2024-06-26 12:53PM EDT | 560.00 | 64.40 | 81.00 | 89.00 | 0.00 | - | 12 | 0 | 51.50% |
| HUBS241115C00570000 | 2024-06-20 9:51AM EDT | 570.00 | 57.05 | 75.30 | 83.00 | 0.00 | - | - | 0 | 50.76% |
| HUBS241115C00580000 | 2024-07-01 12:10PM EDT | 580.00 | 70.70 | 69.70 | 78.00 | 0.00 | - | 1 | 1 | 50.59% |
| HUBS241115C00590000 | 2024-06-12 1:32PM EDT | 590.00 | 67.08 | 64.00 | 72.00 | 0.00 | - | 2 | 3 | 49.57% |
| HUBS241115C00600000 | 2024-06-25 12:41PM EDT | 600.00 | 54.00 | 59.20 | 67.00 | 0.00 | - | 2 | 0 | 49.11% |
| HUBS241115C00620000 | 2024-06-21 1:07PM EDT | 620.00 | 37.45 | 50.30 | 58.00 | 0.00 | - | 1 | 0 | 48.45% |
| HUBS241115C00630000 | 2024-07-01 12:05PM EDT | 630.00 | 42.99 | 45.60 | 53.00 | 0.00 | - | 2 | 0 | 47.55% |
| HUBS241115C00640000 | 2024-06-26 12:10PM EDT | 640.00 | 34.00 | 41.50 | 49.00 | 0.00 | - | 1 | 0 | 47.20% |
| HUBS241115C00650000 | 2024-06-14 2:50PM EDT | 650.00 | 35.00 | 37.00 | 45.00 | 0.00 | - | 1 | 0 | 46.70% |
| HUBS241115C00660000 | 2024-06-12 11:41AM EDT | 660.00 | 35.17 | 33.40 | 41.00 | 0.00 | - | 1 | 10 | 46.05% |
| HUBS241115C00670000 | 2024-06-04 3:03PM EDT | 670.00 | 40.10 | 30.00 | 37.00 | 0.00 | - | 25 | 0 | 45.25% |
| HUBS241115C00680000 | 2024-06-03 12:30PM EDT | 680.00 | 30.90 | 26.80 | 34.00 | 0.00 | - | 1 | 0 | 45.03% |
| HUBS241115C00690000 | 2024-06-07 11:06AM EDT | 690.00 | 26.26 | 23.50 | 31.00 | 0.00 | - | 1 | 0 | 44.67% |
| HUBS241115C00700000 | 2024-06-07 11:29AM EDT | 700.00 | 26.00 | 20.80 | 28.00 | 0.00 | - | 1 | 120 | 44.15% |
| HUBS241115C00710000 | 2024-06-12 10:08AM EDT | 710.00 | 20.38 | 18.60 | 25.00 | 0.00 | - | 1 | 0 | 43.48% |
| HUBS241115C00730000 | 2024-05-14 11:45AM EDT | 730.00 | 19.70 | 8.50 | 15.00 | 0.00 | - | - | 3 | 37.92% |
| HUBS241115C00740000 | 2024-05-23 1:11PM EDT | 740.00 | 16.20 | 6.30 | 14.80 | 0.00 | - | - | 8 | 39.17% |
| HUBS241115C00750000 | 2024-07-01 10:42AM EDT | 750.00 | 10.09 | 10.00 | 17.00 | 0.00 | - | 10 | 25 | 42.69% |
| HUBS241115C00760000 | 2024-05-23 1:09PM EDT | 760.00 | 12.90 | 3.40 | 11.80 | 0.00 | - | - | 7 | 38.82% |
| HUBS241115C00770000 | 2024-06-04 3:58PM EDT | 770.00 | 8.10 | 6.70 | 14.00 | 0.00 | - | 20 | 21 | 42.44% |
| HUBS241115C00780000 | 2024-04-09 1:43PM EDT | 780.00 | 32.70 | 7.20 | 15.60 | 0.00 | - | - | 1 | 45.36% |
| HUBS241115C00790000 | 2024-04-09 1:43PM EDT | 790.00 | 29.90 | 5.90 | 14.30 | 0.00 | - | - | 1 | 45.29% |
| HUBS241115C00800000 | 2024-05-13 9:46AM EDT | 800.00 | 9.15 | 0.60 | 9.30 | 0.00 | - | 1 | 1 | 40.78% |
| HUBS241115C00840000 | 2024-05-17 9:30AM EDT | 840.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.31% |
| HUBS241115C00850000 | 2024-05-28 12:15PM EDT | 850.00 | 9.60 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 39.26% |
| HUBS241115C00860000 | 2024-05-17 9:30AM EDT | 860.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 40.20% |
| HUBS241115C00920000 | 2024-04-17 9:30AM EDT | 920.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.47% |
| HUBS241115C00940000 | 2024-04-17 9:30AM EDT | 940.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.12% |
| HUBS241115C01000000 | 2024-06-26 12:16PM EDT | 1,000.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 50.89% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241115P00340000 | 2024-05-14 9:30AM EDT | 340.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00350000 | 2024-04-17 9:30AM EDT | 350.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.28% |
| HUBS241115P00370000 | 2024-04-17 9:30AM EDT | 370.00 | 2.50 | 0.05 | 6.70 | 0.00 | - | - | 1 | 57.53% |
| HUBS241115P00380000 | 2024-04-16 9:30AM EDT | 380.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00390000 | 2024-04-10 9:30AM EDT | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241115P00400000 | 2024-06-25 9:30AM EDT | 400.00 | 4.30 | 0.75 | 9.30 | 0.00 | - | 2 | 3 | 54.58% |
| HUBS241115P00410000 | 2024-06-17 1:36PM EDT | 410.00 | 5.00 | 1.80 | 10.30 | 0.00 | - | - | 0 | 53.56% |
| HUBS241115P00420000 | 2024-05-17 9:30AM EDT | 420.00 | 5.50 | 3.60 | 11.50 | 0.00 | - | 1 | 1 | 52.73% |
| HUBS241115P00430000 | 2024-05-17 11:16AM EDT | 430.00 | 5.93 | 5.00 | 12.70 | 0.00 | - | 2 | 3 | 51.76% |
| HUBS241115P00440000 | 2024-06-17 1:19PM EDT | 440.00 | 9.00 | 5.70 | 13.90 | 0.00 | - | - | 2 | 50.66% |
| HUBS241115P00470000 | 2024-05-23 3:57PM EDT | 470.00 | 14.08 | 12.30 | 20.90 | 0.00 | - | 1 | 2 | 50.40% |
| HUBS241115P00490000 | 2024-04-29 3:46PM EDT | 490.00 | 15.75 | 8.10 | 16.00 | 0.00 | - | - | 2 | 39.73% |
| HUBS241115P00500000 | 2024-06-26 12:14PM EDT | 500.00 | 27.10 | 18.30 | 25.40 | 0.00 | - | 1 | 0 | 46.09% |
| HUBS241115P00520000 | 2024-06-21 10:03AM EDT | 520.00 | 37.20 | 23.50 | 31.00 | 0.00 | - | 1 | 0 | 44.97% |
| HUBS241115P00530000 | 2024-06-28 9:31AM EDT | 530.00 | 31.00 | 29.80 | 34.40 | 0.00 | - | 1 | 0 | 44.64% |
| HUBS241115P00550000 | 2024-06-27 2:46PM EDT | 550.00 | 39.75 | 33.30 | 42.00 | 0.00 | - | 1 | 0 | 44.05% |
| HUBS241115P00560000 | 2024-06-27 2:46PM EDT | 560.00 | 43.15 | 37.70 | 46.00 | 0.00 | - | 1 | 0 | 43.64% |
| HUBS241115P00570000 | 2024-05-23 2:00PM EDT | 570.00 | 43.60 | 44.00 | 53.90 | 0.00 | - | - | 1 | 45.86% |
| HUBS241115P00580000 | 2024-07-01 12:10PM EDT | 580.00 | 55.80 | 45.70 | 54.00 | 0.00 | - | 1 | 37 | 42.28% |
| HUBS241115P00590000 | 2024-06-17 2:44PM EDT | 590.00 | 60.28 | 50.50 | 59.00 | 0.00 | - | 1 | 5 | 42.06% |
| HUBS241115P00600000 | 2024-05-15 1:39PM EDT | 600.00 | 50.47 | 56.80 | 64.00 | 0.00 | - | 1 | 0 | 41.66% |
| HUBS241115P00610000 | 2024-06-21 1:27PM EDT | 610.00 | 76.67 | 60.40 | 69.00 | 0.00 | - | 2 | 3 | 41.08% |
| HUBS241115P00620000 | 2024-04-10 1:01PM EDT | 620.00 | 45.00 | 64.00 | 70.40 | 0.00 | - | - | 1 | 37.81% |
| HUBS241115P00650000 | 2024-04-18 2:59PM EDT | 650.00 | 61.60 | 69.00 | 78.00 | 0.00 | - | - | 1 | 28.71% |
| HUBS241115P00660000 | 2024-04-18 10:09AM EDT | 660.00 | 69.00 | 75.40 | 84.00 | 0.00 | - | - | 2 | 27.53% |
| HUBS241115P00730000 | 2024-05-23 12:34PM EDT | 730.00 | 129.70 | 152.00 | 162.00 | 0.00 | - | - | 1 | 46.18% |
| HUBS241115P00750000 | 2024-05-23 3:43PM EDT | 750.00 | 159.00 | 170.00 | 179.70 | 0.00 | - | - | 0 | 47.25% |
© 2024 Yahoo. Todos os direitos reservados.