Mercado abrirá em 4 h 3 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
83,28 -0,60 (-0,72%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.671,72 -2.936,79 (-4,85%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219C00290000 | 2024-04-16 9:30AM EDT | 290.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS251219C00300000 | 2024-05-28 10:54AM EDT | 300.00 | 367.00 | 302.00 | 312.00 | 0.00 | - | 1 | 9 | 53.27% |
| HUBS251219C00330000 | 2024-01-30 12:07PM EDT | 330.00 | 341.53 | 328.10 | 336.00 | 0.00 | - | 2 | 2 | 81.54% |
| HUBS251219C00350000 | 2024-04-10 11:38AM EDT | 350.00 | 349.60 | 274.00 | 284.00 | 0.00 | - | 1 | 3 | 55.55% |
| HUBS251219C00380000 | 2024-01-10 4:21PM EDT | 380.00 | 258.30 | 324.00 | 331.00 | 0.00 | - | - | 1 | 93.06% |
| HUBS251219C00400000 | 2024-07-02 3:46PM EDT | 400.00 | 229.01 | 228.00 | 238.00 | 0.00 | - | 1 | 0 | 50.54% |
| HUBS251219C00420000 | 2024-06-05 1:01PM EDT | 420.00 | 225.00 | 214.00 | 224.00 | 0.00 | - | 1 | 0 | 49.69% |
| HUBS251219C00430000 | 2024-05-10 11:18AM EDT | 430.00 | 221.30 | 205.00 | 215.00 | 0.00 | - | 1 | 1 | 48.19% |
| HUBS251219C00440000 | 2024-01-03 1:12PM EDT | 440.00 | 188.00 | 251.10 | 257.50 | 0.00 | - | - | 1 | 69.62% |
| HUBS251219C00450000 | 2024-04-16 9:30AM EDT | 450.00 | 242.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS251219C00460000 | 2024-04-29 12:45PM EDT | 460.00 | 240.00 | 229.00 | 239.00 | 0.00 | - | - | 1 | 64.62% |
| HUBS251219C00470000 | 2024-01-29 4:05PM EDT | 470.00 | 230.18 | 231.00 | 238.50 | 0.00 | - | - | 1 | 67.03% |
| HUBS251219C00480000 | 2024-04-26 2:01PM EDT | 480.00 | 219.80 | 167.00 | 177.00 | 0.00 | - | 1 | 1 | 43.95% |
| HUBS251219C00490000 | 2024-03-19 9:45AM EDT | 490.00 | 204.95 | 214.00 | 223.00 | 0.00 | - | 2 | 2 | 63.85% |
| HUBS251219C00500000 | 2024-04-10 11:38AM EDT | 500.00 | 231.40 | 163.00 | 173.00 | 0.00 | - | 1 | 5 | 46.74% |
| HUBS251219C00520000 | 2024-01-02 2:50PM EDT | 520.00 | 155.38 | 201.30 | 207.60 | 0.00 | - | - | 1 | 63.37% |
| HUBS251219C00530000 | 2023-12-29 1:36PM EDT | 530.00 | 178.60 | 192.50 | 200.00 | 0.00 | - | 1 | 1 | 61.73% |
| HUBS251219C00540000 | 2024-01-05 12:28PM EDT | 540.00 | 144.75 | 192.00 | 198.90 | 0.00 | - | 10 | 10 | 63.02% |
| HUBS251219C00550000 | 2024-06-13 11:50AM EDT | 550.00 | 112.63 | 132.00 | 140.10 | 0.00 | - | 1 | 0 | 43.21% |
| HUBS251219C00560000 | 2024-04-29 12:45PM EDT | 560.00 | 172.00 | 158.00 | 168.00 | 0.00 | - | 1 | 3 | 53.54% |
| HUBS251219C00570000 | 2024-02-13 10:33AM EDT | 570.00 | 166.84 | 185.10 | 192.90 | 0.00 | - | 1 | 11 | 64.97% |
| HUBS251219C00580000 | 2024-03-08 2:37PM EDT | 580.00 | 166.78 | 183.00 | 192.00 | 0.00 | - | 1 | 1 | 65.78% |
| HUBS251219C00590000 | 2024-06-13 11:27AM EDT | 590.00 | 94.00 | 111.00 | 121.00 | 0.00 | - | 2 | 0 | 42.46% |
| HUBS251219C00600000 | 2024-07-01 3:49PM EDT | 600.00 | 111.50 | 107.00 | 117.00 | 0.00 | - | 2 | 0 | 42.45% |
| HUBS251219C00610000 | 2024-06-24 10:36AM EDT | 610.00 | 79.70 | 102.00 | 112.00 | 0.00 | - | 2 | 0 | 42.03% |
| HUBS251219C00620000 | 2024-05-01 10:05AM EDT | 620.00 | 104.45 | 96.00 | 106.00 | 0.00 | - | 1 | 4 | 41.22% |
| HUBS251219C00630000 | 2024-06-17 9:30AM EDT | 630.00 | 57.67 | 92.00 | 102.00 | 0.00 | - | 10 | 0 | 41.08% |
| HUBS251219C00640000 | 2024-05-28 2:32PM EDT | 640.00 | 118.36 | 82.00 | 92.00 | 0.00 | - | 1 | 6 | 38.79% |
| HUBS251219C00650000 | 2024-06-18 9:30AM EDT | 650.00 | 51.60 | 82.00 | 92.00 | 0.00 | - | 1 | 0 | 39.98% |
| HUBS251219C00660000 | 2024-07-02 3:56PM EDT | 660.00 | 78.13 | 78.00 | 88.00 | 0.00 | - | 1 | 0 | 39.72% |
| HUBS251219C00670000 | 2024-07-02 3:56PM EDT | 670.00 | 72.88 | 73.00 | 83.00 | 0.00 | - | 1 | 32 | 39.08% |
| HUBS251219C00680000 | 2024-06-18 3:07PM EDT | 680.00 | 37.45 | 69.00 | 79.00 | 0.00 | - | 6 | 0 | 38.74% |
| HUBS251219C00700000 | 2024-05-28 9:54AM EDT | 700.00 | 66.50 | 55.00 | 65.00 | 0.00 | - | 1 | 4 | 35.82% |
| HUBS251219C00710000 | 2024-06-24 1:41PM EDT | 710.00 | 41.13 | 56.00 | 66.00 | 0.00 | - | 25 | 0 | 37.14% |
| HUBS251219C00720000 | 2024-05-30 3:15PM EDT | 720.00 | 55.00 | 49.00 | 59.00 | 0.00 | - | 12 | 12 | 35.56% |
| HUBS251219C00730000 | 2024-05-30 3:15PM EDT | 730.00 | 51.00 | 46.00 | 56.00 | 0.00 | - | 1 | 1 | 35.36% |
| HUBS251219C00740000 | 2024-05-30 9:41AM EDT | 740.00 | 63.00 | 43.00 | 53.00 | 0.00 | - | 1 | 3 | 35.13% |
| HUBS251219C00750000 | 2024-05-24 3:05PM EDT | 750.00 | 41.00 | 23.00 | 33.00 | 0.00 | - | 2 | 14 | 28.33% |
| HUBS251219C00760000 | 2024-05-24 3:05PM EDT | 760.00 | 38.00 | 22.00 | 32.00 | 0.00 | - | 1 | 1 | 28.69% |
| HUBS251219C00780000 | 2024-04-09 11:49AM EDT | 780.00 | 79.57 | 29.00 | 39.00 | 0.00 | - | - | 2 | 32.99% |
| HUBS251219C00800000 | 2024-05-28 11:21AM EDT | 800.00 | 50.00 | 29.00 | 39.00 | 0.00 | - | 1 | 9 | 34.43% |
| HUBS251219C00820000 | 2024-05-16 12:44PM EDT | 820.00 | 32.10 | 14.00 | 24.00 | 0.00 | - | 1 | 5 | 29.40% |
| HUBS251219C00830000 | 2024-05-13 2:44PM EDT | 830.00 | 26.00 | 14.00 | 24.00 | 0.00 | - | 4 | 4 | 30.02% |
| HUBS251219C00840000 | 2024-05-16 12:43PM EDT | 840.00 | 28.00 | 13.00 | 23.00 | 0.00 | - | 1 | 264 | 30.16% |
| HUBS251219C00850000 | 2024-05-16 3:20PM EDT | 850.00 | 23.10 | 12.00 | 22.00 | 0.00 | - | 16 | 16 | 30.28% |
| HUBS251219C00860000 | 2024-05-16 12:44PM EDT | 860.00 | 24.60 | 11.00 | 21.00 | 0.00 | - | 1 | 5 | 30.37% |
| HUBS251219C00880000 | 2024-04-09 2:05PM EDT | 880.00 | 46.80 | 15.00 | 25.00 | 0.00 | - | - | 4 | 33.43% |
| HUBS251219C00900000 | 2024-05-10 12:23PM EDT | 900.00 | 19.00 | 12.00 | 22.00 | 0.00 | - | 1 | 1 | 33.07% |
| HUBS251219C00940000 | 2024-05-02 10:05AM EDT | 940.00 | 22.70 | 11.00 | 21.00 | 0.00 | - | 2 | 3 | 34.61% |
| HUBS251219C00960000 | 2024-07-01 3:49PM EDT | 960.00 | 20.50 | 15.00 | 25.00 | 0.00 | - | 1 | 0 | 37.62% |
| HUBS251219C00980000 | 2024-06-13 1:59PM EDT | 980.00 | 6.50 | 14.00 | 24.00 | 0.00 | - | 4 | 0 | 38.08% |
| HUBS251219C01000000 | 2024-05-08 1:00PM EDT | 1,000.00 | 19.30 | 8.00 | 18.00 | 0.00 | - | 10 | 534 | 35.77% |
Opções de vendapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS251219P00290000 | 2024-05-08 10:22AM EDT | 290.00 | 8.08 | 0.00 | 7.50 | 0.00 | - | 2 | 5 | 42.08% |
| HUBS251219P00300000 | 2024-04-02 1:31PM EDT | 300.00 | 16.42 | 8.00 | 16.00 | 0.00 | - | 1 | 3 | 49.85% |
| HUBS251219P00310000 | 2024-05-30 3:53PM EDT | 310.00 | 2.50 | 4.00 | 14.00 | 0.00 | - | 1 | 30 | 45.97% |
| HUBS251219P00330000 | 2024-04-04 10:18AM EDT | 330.00 | 16.00 | 10.00 | 20.00 | 0.00 | - | 1 | 1 | 47.58% |
| HUBS251219P00360000 | 2024-03-18 3:46PM EDT | 360.00 | 26.39 | 6.00 | 14.00 | 0.00 | - | 1 | 1 | 37.34% |
| HUBS251219P00370000 | 2024-03-18 3:46PM EDT | 370.00 | 28.27 | 7.00 | 14.00 | 0.00 | - | 2 | 8 | 35.76% |
| HUBS251219P00390000 | 2024-02-12 4:40PM EDT | 390.00 | 32.60 | 26.20 | 32.70 | 0.00 | - | 5 | 5 | 45.09% |
| HUBS251219P00400000 | 2024-07-01 2:48PM EDT | 400.00 | 21.30 | 19.00 | 24.50 | 0.00 | - | 1 | 0 | 38.30% |
| HUBS251219P00440000 | 2024-06-24 3:12PM EDT | 440.00 | 28.70 | 27.00 | 37.00 | 0.00 | - | 4 | 0 | 38.46% |
| HUBS251219P00450000 | 2024-05-08 3:22PM EDT | 450.00 | 36.00 | 20.00 | 30.00 | 0.00 | - | 1 | 72 | 33.17% |
| HUBS251219P00460000 | 2024-01-09 10:42AM EDT | 460.00 | 60.60 | 43.80 | 56.30 | 0.00 | - | 1 | 2 | 44.10% |
| HUBS251219P00470000 | 2024-06-24 2:48PM EDT | 470.00 | 36.40 | 35.00 | 45.00 | 0.00 | - | 1 | 0 | 37.05% |
| HUBS251219P00490000 | 2024-05-02 2:26PM EDT | 490.00 | 48.04 | 26.00 | 36.00 | 0.00 | - | 1 | 2 | 29.56% |
| HUBS251219P00500000 | 2024-06-24 2:52PM EDT | 500.00 | 45.40 | 45.00 | 54.00 | 0.00 | - | 2 | 0 | 35.64% |
| HUBS251219P00530000 | 2024-06-27 11:43AM EDT | 530.00 | 60.20 | 55.00 | 65.00 | 0.00 | - | 1 | 7 | 34.59% |
| HUBS251219P00540000 | 2024-05-15 3:03PM EDT | 540.00 | 49.73 | 45.00 | 55.00 | 0.00 | - | 10 | 20 | 28.88% |
| HUBS251219P00550000 | 2024-04-05 3:58PM EDT | 550.00 | 40.00 | 64.00 | 69.00 | 0.00 | - | 30 | 63 | 32.36% |
| HUBS251219P00560000 | 2024-06-24 2:44PM EDT | 560.00 | 68.50 | 68.00 | 78.00 | 0.00 | - | - | 1 | 33.80% |
| HUBS251219P00580000 | 2024-05-06 1:49PM EDT | 580.00 | 77.73 | 56.00 | 66.00 | 0.00 | - | 1 | 7 | 25.57% |
| HUBS251219P00590000 | 2024-06-24 2:44PM EDT | 590.00 | 81.90 | 82.00 | 92.00 | 0.00 | - | 1 | 21 | 32.89% |
| HUBS251219P00600000 | 2024-06-24 2:53PM EDT | 600.00 | 86.40 | 86.00 | 96.00 | 0.00 | - | 1 | 0 | 32.24% |
| HUBS251219P00610000 | 2024-06-13 1:57PM EDT | 610.00 | 80.00 | 91.00 | 101.00 | 0.00 | - | 49 | 59 | 31.89% |
| HUBS251219P00620000 | 2024-06-24 3:04PM EDT | 620.00 | 95.90 | 96.00 | 106.00 | 0.00 | - | - | 1 | 31.49% |
| HUBS251219P00630000 | 2024-06-24 3:04PM EDT | 630.00 | 100.90 | 101.00 | 111.00 | 0.00 | - | 2 | 0 | 31.04% |
| HUBS251219P00640000 | 2024-06-24 11:36AM EDT | 640.00 | 102.00 | 106.00 | 116.00 | 0.00 | - | 1 | 0 | 30.53% |
| HUBS251219P00650000 | 2024-06-24 11:36AM EDT | 650.00 | 107.30 | 111.00 | 121.00 | 0.00 | - | - | 1 | 29.97% |
| HUBS251219P00660000 | 2024-04-09 1:57PM EDT | 660.00 | 80.20 | 111.00 | 121.00 | 0.00 | - | - | 1 | 27.58% |
| HUBS251219P00670000 | 2024-04-22 1:06PM EDT | 670.00 | 105.81 | 102.00 | 112.00 | 0.00 | - | - | 24 | 21.79% |
| HUBS251219P00800000 | 2024-01-08 12:53PM EDT | 800.00 | 265.10 | 224.10 | 231.30 | 0.00 | - | 1 | 1 | 27.98% |
| HUBS251219P00900000 | 2024-04-04 11:40AM EDT | 900.00 | 226.00 | 300.00 | 309.00 | 0.00 | - | 1 | 0 | 17.60% |
© 2024 Yahoo. Todos os direitos reservados.