Mercado abrirá em 3 h 54 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
83,39 -0,49 (-0,58%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.625,78 -2.797,72 (-4,63%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241220C00320000 | 2024-04-26 10:31AM EDT | 320.00 | 331.90 | 278.00 | 288.00 | 0.00 | - | 1 | 1 | 72.27% |
| HUBS241220C00520000 | 2024-05-08 12:58PM EDT | 520.00 | 129.60 | 114.00 | 124.00 | 0.00 | - | - | 2 | 51.54% |
| HUBS241220C00530000 | 2024-05-28 11:06AM EDT | 530.00 | 153.11 | 101.00 | 110.00 | 0.00 | - | 4 | 5 | 49.20% |
| HUBS241220C00540000 | 2024-05-23 11:54AM EDT | 540.00 | 108.20 | 86.40 | 96.00 | 0.00 | - | 2 | 3 | 43.39% |
| HUBS241220C00560000 | 2024-06-05 2:26PM EDT | 560.00 | 98.60 | 86.00 | 95.00 | 0.00 | - | - | 0 | 49.83% |
| HUBS241220C00570000 | 2024-06-05 2:26PM EDT | 570.00 | 92.12 | 80.00 | 89.00 | 0.00 | - | - | 0 | 49.10% |
| HUBS241220C00580000 | 2024-06-21 2:54PM EDT | 580.00 | 62.85 | 75.00 | 84.00 | 0.00 | - | 1 | 1 | 48.90% |
| HUBS241220C00590000 | 2024-06-28 10:08AM EDT | 590.00 | 76.51 | 70.00 | 78.00 | 0.00 | - | 1 | 0 | 47.95% |
| HUBS241220C00600000 | 2024-06-21 10:54AM EDT | 600.00 | 43.00 | 65.00 | 73.00 | 0.00 | - | 2 | 0 | 47.51% |
| HUBS241220C00610000 | 2024-06-28 10:08AM EDT | 610.00 | 64.51 | 59.00 | 68.00 | 0.00 | - | 1 | 0 | 46.95% |
| HUBS241220C00620000 | 2024-06-21 3:10PM EDT | 620.00 | 41.90 | 54.00 | 63.00 | 0.00 | - | 1 | 7 | 46.27% |
| HUBS241220C00630000 | 2024-06-24 10:19AM EDT | 630.00 | 40.33 | 49.00 | 58.00 | 0.00 | - | 1 | 0 | 45.47% |
| HUBS241220C00640000 | 2024-06-21 3:10PM EDT | 640.00 | 33.80 | 44.10 | 54.00 | 0.00 | - | 1 | 0 | 45.18% |
| HUBS241220C00650000 | 2024-06-28 2:36PM EDT | 650.00 | 41.35 | 40.50 | 49.00 | 0.00 | - | 2 | 0 | 44.13% |
| HUBS241220C00660000 | 2024-05-22 2:00PM EDT | 660.00 | 55.90 | 26.00 | 35.80 | 0.00 | - | - | 1 | 37.70% |
| HUBS241220C00680000 | 2024-06-27 12:09PM EDT | 680.00 | 29.00 | 28.90 | 38.00 | 0.00 | - | 4 | 0 | 42.76% |
| HUBS241220C00690000 | 2024-06-21 10:07AM EDT | 690.00 | 13.62 | 26.00 | 34.00 | 0.00 | - | 2 | 0 | 41.82% |
| HUBS241220C00700000 | 2024-05-15 3:24PM EDT | 700.00 | 38.02 | 15.00 | 22.70 | 0.00 | - | - | 4 | 35.57% |
| HUBS241220C00710000 | 2024-06-04 9:40AM EDT | 710.00 | 31.40 | 19.70 | 28.50 | 0.00 | - | 1 | 0 | 41.24% |
| HUBS241220C00720000 | 2024-06-21 2:06PM EDT | 720.00 | 12.90 | 17.10 | 26.00 | 0.00 | - | 1 | 0 | 40.95% |
| HUBS241220C00730000 | 2024-06-17 10:10AM EDT | 730.00 | 8.35 | 15.10 | 23.20 | 0.00 | - | 1 | 9 | 40.30% |
| HUBS241220C00750000 | 2024-06-10 10:50AM EDT | 750.00 | 12.70 | 11.50 | 19.40 | 0.00 | - | - | 0 | 40.01% |
| HUBS241220C00800000 | 2024-06-28 2:39PM EDT | 800.00 | 8.00 | 4.00 | 11.80 | 0.00 | - | 2 | 0 | 39.01% |
| HUBS241220C00820000 | 2024-05-28 11:47AM EDT | 820.00 | 10.50 | 1.00 | 9.00 | 0.00 | - | 5 | 5 | 37.99% |
| HUBS241220C00840000 | 2024-05-24 10:08AM EDT | 840.00 | 5.20 | 0.05 | 6.20 | 0.00 | - | 1 | 1 | 36.25% |
| HUBS241220C00920000 | 2024-04-22 9:30AM EDT | 920.00 | 9.30 | 0.05 | 7.40 | 0.00 | - | - | 1 | 44.64% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS241220P00310000 | 2024-05-14 9:30AM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| HUBS241220P00330000 | 2024-05-14 9:30AM EDT | 330.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HUBS241220P00340000 | 2024-05-14 9:30AM EDT | 340.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00360000 | 2024-05-15 9:30AM EDT | 360.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUBS241220P00380000 | 2024-04-22 9:30AM EDT | 380.00 | 5.50 | 0.05 | 6.90 | 0.00 | - | - | 1 | 49.29% |
| HUBS241220P00390000 | 2024-06-26 3:33PM EDT | 390.00 | 3.00 | 1.00 | 9.40 | 0.00 | - | 1 | 0 | 51.20% |
| HUBS241220P00400000 | 2024-06-03 1:53PM EDT | 400.00 | 4.50 | 1.95 | 10.50 | 0.00 | - | 1 | 0 | 50.44% |
| HUBS241220P00410000 | 2024-05-08 12:55PM EDT | 410.00 | 12.00 | 2.90 | 11.70 | 0.00 | - | - | 2 | 49.69% |
| HUBS241220P00420000 | 2024-06-21 3:35PM EDT | 420.00 | 12.10 | 4.00 | 12.70 | 0.00 | - | 1 | 0 | 48.56% |
| HUBS241220P00430000 | 2024-05-08 12:57PM EDT | 430.00 | 14.90 | 6.20 | 14.00 | 0.00 | - | - | 2 | 47.71% |
| HUBS241220P00440000 | 2024-05-08 12:59PM EDT | 440.00 | 16.40 | 7.00 | 15.00 | 0.00 | - | 2 | 3 | 46.41% |
| HUBS241220P00450000 | 2024-07-01 9:37AM EDT | 450.00 | 14.95 | 9.00 | 17.20 | 0.00 | - | 1 | 0 | 46.32% |
| HUBS241220P00470000 | 2024-07-01 9:37AM EDT | 470.00 | 18.25 | 13.80 | 20.90 | 0.00 | - | 1 | 0 | 44.92% |
| HUBS241220P00480000 | 2024-06-17 12:46PM EDT | 480.00 | 20.34 | 15.00 | 23.80 | 0.00 | - | 1 | 0 | 44.96% |
| HUBS241220P00490000 | 2024-05-09 10:57AM EDT | 490.00 | 20.00 | 16.40 | 24.00 | 0.00 | - | 1 | 2 | 42.52% |
| HUBS241220P00510000 | 2024-05-28 3:46PM EDT | 510.00 | 16.82 | 24.60 | 33.20 | 0.00 | - | 4 | 4 | 44.51% |
| HUBS241220P00530000 | 2024-06-04 11:07AM EDT | 530.00 | 27.55 | 28.90 | 38.00 | 0.00 | - | 1 | 0 | 42.36% |
| HUBS241220P00570000 | 2024-06-21 2:19PM EDT | 570.00 | 51.50 | 44.60 | 53.60 | 0.00 | - | 1 | 0 | 40.68% |
| HUBS241220P00580000 | 2024-06-21 2:55PM EDT | 580.00 | 57.10 | 48.10 | 57.50 | 0.00 | - | 2 | 0 | 39.90% |
| HUBS241220P00590000 | 2024-05-08 1:04PM EDT | 590.00 | 63.28 | 49.00 | 57.80 | 0.00 | - | - | 5 | 36.73% |
| HUBS241220P00600000 | 2024-06-27 1:31PM EDT | 600.00 | 69.04 | 58.00 | 67.40 | 0.00 | - | 16 | 0 | 39.24% |
| HUBS241220P00610000 | 2024-06-04 9:51AM EDT | 610.00 | 56.66 | 63.00 | 72.00 | 0.00 | - | 1 | 1 | 38.47% |
| HUBS241220P00620000 | 2024-06-04 9:51AM EDT | 620.00 | 61.03 | 68.00 | 77.50 | 0.00 | - | 1 | 36 | 38.11% |
| HUBS241220P00710000 | 2024-04-26 9:31AM EDT | 710.00 | 103.70 | 125.20 | 134.40 | 0.00 | - | 1 | 1 | 32.52% |
| HUBS241220P00720000 | 2024-04-26 9:31AM EDT | 720.00 | 110.20 | 133.10 | 142.20 | 0.00 | - | 1 | 1 | 32.09% |
| HUBS241220P00730000 | 2024-05-23 1:23PM EDT | 730.00 | 134.00 | 152.00 | 162.00 | 0.00 | - | 57 | 36 | 41.16% |
| HUBS241220P00740000 | 2024-05-23 12:33PM EDT | 740.00 | 140.00 | 161.00 | 170.90 | 0.00 | - | 4 | 5 | 41.71% |
| HUBS241220P00750000 | 2024-06-20 2:43PM EDT | 750.00 | 188.10 | 160.00 | 169.90 | 0.00 | - | 2 | 0 | 33.84% |
| HUBS241220P00900000 | 2024-04-25 9:36AM EDT | 900.00 | 266.60 | 305.10 | 315.00 | 0.00 | - | - | 0 | 42.98% |
© 2024 Yahoo. Todos os direitos reservados.