Mercado abrirá em 4 h 25 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
83,14 -0,74 (-0,88%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.998,08 -2.766,38 (-4,55%)
HubSpot, Inc. (HUBS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM 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 | 148.00 | 158.00 | 0.00 | - | 1 | 0 | 71.75% |
| HUBS240719C00450000 | 2024-06-21 1:07PM EDT | 450.00 | 111.30 | 138.00 | 148.00 | 0.00 | - | 10 | 0 | 67.04% |
| HUBS240719C00480000 | 2024-06-24 11:23AM EDT | 480.00 | 96.00 | 108.00 | 118.00 | 0.00 | - | - | 0 | 53.35% |
| HUBS240719C00500000 | 2024-06-26 9:55AM EDT | 500.00 | 82.05 | 89.20 | 99.00 | 0.00 | - | 2 | 0 | 53.87% |
| HUBS240719C00510000 | 2024-06-26 3:13PM EDT | 510.00 | 61.00 | 80.20 | 90.00 | 0.00 | - | 4 | 0 | 54.52% |
| HUBS240719C00520000 | 2024-06-28 3:15PM EDT | 520.00 | 69.10 | 71.20 | 81.00 | 0.00 | - | 1 | 4 | 53.61% |
| HUBS240719C00530000 | 2024-06-28 3:15PM EDT | 530.00 | 61.10 | 63.10 | 72.90 | 0.00 | - | 1 | 0 | 54.84% |
| HUBS240719C00540000 | 2024-07-02 9:47AM EDT | 540.00 | 58.00 | 55.20 | 65.00 | 0.00 | - | 4 | 0 | 55.02% |
| HUBS240719C00550000 | 2024-07-03 11:17AM EDT | 550.00 | 54.84 | 48.20 | 58.00 | +1.19 | +2.22% | 10 | 0 | 56.23% |
| HUBS240719C00560000 | 2024-06-28 12:56PM EDT | 560.00 | 49.60 | 42.30 | 51.00 | 0.00 | - | 2 | 62 | 57.25% |
| HUBS240719C00570000 | 2024-07-01 12:05PM EDT | 570.00 | 37.75 | 36.10 | 45.50 | 0.00 | - | 2 | 0 | 58.25% |
| HUBS240719C00580000 | 2024-07-03 9:52AM EDT | 580.00 | 34.49 | 33.00 | 39.20 | +3.99 | +13.08% | 1 | 39 | 60.37% |
| HUBS240719C00590000 | 2024-07-03 12:09PM EDT | 590.00 | 30.00 | 28.80 | 35.00 | +3.70 | +14.07% | 3 | 0 | 62.28% |
| HUBS240719C00600000 | 2024-07-03 11:18AM EDT | 600.00 | 26.90 | 23.20 | 30.00 | +3.07 | +12.88% | 7 | 0 | 60.87% |
| HUBS240719C00610000 | 2024-07-03 12:52PM EDT | 610.00 | 24.01 | 21.30 | 26.70 | +5.60 | +30.42% | 6 | 0 | 63.92% |
| HUBS240719C00620000 | 2024-07-03 11:58AM EDT | 620.00 | 20.00 | 17.90 | 23.80 | +2.70 | +15.61% | 46 | 0 | 64.95% |
| HUBS240719C00630000 | 2024-07-03 12:56PM EDT | 630.00 | 16.50 | 15.10 | 21.60 | -0.30 | -1.79% | 20 | 0 | 66.51% |
| HUBS240719C00640000 | 2024-07-03 12:51PM EDT | 640.00 | 15.00 | 12.90 | 18.00 | +1.87 | +14.24% | 1 | 0 | 66.39% |
| HUBS240719C00650000 | 2024-07-03 10:06AM EDT | 650.00 | 12.70 | 10.60 | 14.00 | +0.40 | +3.25% | 6 | 784 | 64.75% |
| HUBS240719C00660000 | 2024-07-03 12:33PM EDT | 660.00 | 10.70 | 7.60 | 14.00 | +0.70 | +7.00% | 2 | 550 | 66.30% |
| HUBS240719C00670000 | 2024-07-03 12:46PM EDT | 670.00 | 9.88 | 8.50 | 14.00 | +1.28 | +14.88% | 2 | 0 | 72.54% |
| HUBS240719C00680000 | 2024-07-03 12:46PM EDT | 680.00 | 8.88 | 6.00 | 9.90 | +0.88 | +11.00% | 1 | 0 | 67.97% |
| HUBS240719C00690000 | 2024-07-02 1:38PM EDT | 690.00 | 6.50 | 2.85 | 11.00 | -0.63 | -8.84% | 1 | 170 | 69.12% |
| HUBS240719C00700000 | 2024-07-03 12:50PM EDT | 700.00 | 5.80 | 5.80 | 6.70 | +0.25 | +4.50% | 16 | 5,254 | 70.98% |
| HUBS240719C00710000 | 2024-06-28 9:47AM EDT | 710.00 | 6.80 | 4.10 | 5.00 | 0.00 | - | 1 | 0 | 68.45% |
| HUBS240719C00720000 | 2024-06-28 12:40PM EDT | 720.00 | 5.43 | 0.50 | 4.90 | 0.00 | - | 10 | 680 | 63.34% |
| HUBS240719C00730000 | 2024-07-02 3:19PM EDT | 730.00 | 3.00 | 2.75 | 4.60 | 0.00 | - | 3 | 0 | 71.70% |
| HUBS240719C00740000 | 2024-06-27 1:16PM EDT | 740.00 | 3.00 | 0.40 | 7.10 | 0.00 | - | 273 | 0 | 75.45% |
| HUBS240719C00750000 | 2024-07-03 12:49PM EDT | 750.00 | 2.15 | 2.15 | 2.95 | +0.10 | +4.88% | 9 | 0 | 72.16% |
| HUBS240719C00760000 | 2024-07-03 12:54PM EDT | 760.00 | 1.70 | 1.70 | 3.50 | +0.20 | +13.33% | 12 | 0 | 75.53% |
| HUBS240719C00770000 | 2024-07-03 9:54AM EDT | 770.00 | 0.50 | 0.75 | 1.40 | -1.20 | -70.59% | 4 | 115 | 66.44% |
| HUBS240719C00780000 | 2024-07-01 9:43AM EDT | 780.00 | 1.10 | 0.00 | 2.50 | 0.00 | - | 1 | 40 | 70.87% |
| HUBS240719C00800000 | 2024-07-02 12:08PM EDT | 800.00 | 0.80 | 0.25 | 1.20 | 0.00 | - | 1 | 0 | 69.70% |
| HUBS240719C00810000 | 2024-05-28 2:22PM EDT | 810.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 100 | 50 | 88.49% |
| HUBS240719C00840000 | 2024-06-20 12:17PM EDT | 840.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | - | 1 | 95.59% |
| HUBS240719C00850000 | 2024-07-02 2:34PM EDT | 850.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 2 | 74 | 85.18% |
| HUBS240719C00860000 | 2024-06-27 1:26PM EDT | 860.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 25 | 26 | 100.18% |
| HUBS240719C00880000 | 2024-06-27 10:54AM EDT | 880.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | - | 0 | 104.57% |
| HUBS240719C00900000 | 2024-06-27 10:56AM EDT | 900.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 108.77% |
| HUBS240719C00910000 | 2024-06-21 2:01PM EDT | 910.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 111.04% |
| HUBS240719C00920000 | 2024-07-01 12:18PM EDT | 920.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 113.26% |
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 | 78.13% |
| HUBS240719P00460000 | 2024-06-20 10:42AM EDT | 460.00 | 1.55 | 0.10 | 4.30 | 0.00 | - | 1 | 0 | 77.76% |
| HUBS240719P00470000 | 2024-06-27 3:09PM EDT | 470.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | - | 0 | 72.36% |
| HUBS240719P00480000 | 2024-06-24 2:02PM EDT | 480.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 67.72% |
| HUBS240719P00490000 | 2024-06-27 10:03AM EDT | 490.00 | 2.00 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 56.54% |
| HUBS240719P00500000 | 2024-06-28 3:54PM EDT | 500.00 | 3.22 | 0.75 | 3.50 | 0.00 | - | 4 | 45 | 56.07% |
| HUBS240719P00510000 | 2024-07-03 11:46AM EDT | 510.00 | 2.78 | 0.85 | 5.80 | -0.72 | -20.57% | 5 | 0 | 57.18% |
| HUBS240719P00520000 | 2024-07-03 11:46AM EDT | 520.00 | 4.13 | 1.25 | 7.10 | -0.27 | -6.14% | 9 | 0 | 55.22% |
| HUBS240719P00530000 | 2024-07-03 12:19PM EDT | 530.00 | 4.00 | 1.00 | 8.60 | -2.00 | -33.33% | 5 | 0 | 51.72% |
| HUBS240719P00540000 | 2024-07-03 12:26PM EDT | 540.00 | 6.00 | 4.40 | 8.00 | -5.00 | -45.45% | 6 | 0 | 50.23% |
| HUBS240719P00550000 | 2024-07-02 2:35PM EDT | 550.00 | 12.00 | 6.20 | 11.00 | 0.00 | - | 4 | 879 | 50.49% |
| HUBS240719P00560000 | 2024-07-03 11:34AM EDT | 560.00 | 13.90 | 11.10 | 15.70 | -0.50 | -3.47% | 10 | 0 | 55.07% |
| HUBS240719P00570000 | 2024-07-03 11:49AM EDT | 570.00 | 17.95 | 14.10 | 17.50 | -4.66 | -20.61% | 13 | 0 | 52.39% |
| HUBS240719P00580000 | 2024-07-03 12:48PM EDT | 580.00 | 23.97 | 19.90 | 25.50 | -7.93 | -24.86% | 6 | 535 | 58.11% |
| HUBS240719P00590000 | 2024-06-28 11:37AM EDT | 590.00 | 28.00 | 24.90 | 31.00 | 0.00 | - | 6 | 0 | 58.95% |
| HUBS240719P00600000 | 2024-07-03 12:33PM EDT | 600.00 | 32.82 | 30.20 | 36.40 | -5.18 | -13.63% | 1 | 0 | 58.87% |
| HUBS240719P00610000 | 2024-06-25 12:49PM EDT | 610.00 | 52.00 | 34.60 | 44.00 | 0.00 | - | 1 | 12 | 59.03% |
| HUBS240719P00620000 | 2024-06-21 1:42PM EDT | 620.00 | 70.00 | 42.40 | 51.00 | 0.00 | - | 2 | 0 | 61.09% |
| HUBS240719P00630000 | 2024-06-12 2:27PM EDT | 630.00 | 59.91 | 49.40 | 58.60 | 0.00 | - | 2 | 0 | 62.07% |
| HUBS240719P00640000 | 2024-06-12 2:31PM EDT | 640.00 | 67.10 | 56.10 | 65.90 | 0.00 | - | 1 | 0 | 61.47% |
| HUBS240719P00650000 | 2024-06-21 10:17AM EDT | 650.00 | 104.31 | 64.00 | 73.90 | 0.00 | - | 2 | 0 | 62.19% |
| HUBS240719P00660000 | 2024-06-20 9:41AM EDT | 660.00 | 101.00 | 73.00 | 82.80 | 0.00 | - | 4 | 0 | 64.76% |
| HUBS240719P00670000 | 2024-06-06 3:38PM EDT | 670.00 | 85.00 | 81.00 | 90.90 | 0.00 | - | - | 0 | 64.29% |
| HUBS240719P00740000 | 2024-05-29 9:31AM EDT | 740.00 | 109.00 | 144.90 | 153.00 | 0.00 | - | 1 | 1 | 59.94% |
© 2024 Yahoo. Todos os direitos reservados.