HubSpot, Inc. (HUBS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-04-17 11:25AM EDT | 450.00 | 200.25 | 139.00 | 148.00 | 0.00 | - | 1 | 2 | 85.80% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 130.00 | 138.00 | 0.00 | - | 1 | 2 | 83.53% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 110.00 | 119.00 | 0.00 | - | 3 | 4 | 74.98% |
| HUBS240517C00500000 | 2024-04-04 9:45AM EDT | 500.00 | 197.20 | 91.00 | 100.00 | 0.00 | - | 1 | 1 | 68.13% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 82.00 | 91.90 | 0.00 | - | 1 | 1 | 67.88% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 73.30 | 83.00 | 0.00 | - | 6 | 6 | 65.74% |
| HUBS240517C00530000 | 2024-04-11 11:14AM EDT | 530.00 | 140.77 | 66.60 | 74.00 | 0.00 | - | 1 | 2 | 65.74% |
| HUBS240517C00540000 | 2024-04-04 9:48AM EDT | 540.00 | 152.60 | 58.90 | 65.70 | 0.00 | - | 28 | 27 | 64.23% |
| HUBS240517C00550000 | 2024-04-19 9:39AM EDT | 550.00 | 115.10 | 51.60 | 59.80 | 0.00 | - | 4 | 7 | 65.28% |
| HUBS240517C00560000 | 2024-04-19 9:39AM EDT | 560.00 | 106.70 | 45.70 | 53.00 | 0.00 | - | 3 | 8 | 65.66% |
| HUBS240517C00570000 | 2024-05-02 11:08AM EDT | 570.00 | 44.53 | 40.30 | 46.70 | -37.77 | -45.89% | 30 | 10 | 66.01% |
| HUBS240517C00580000 | 2024-05-02 3:59PM EDT | 580.00 | 39.00 | 34.50 | 40.40 | -37.30 | -48.89% | 32 | 6 | 64.89% |
| HUBS240517C00590000 | 2024-05-02 3:11PM EDT | 590.00 | 34.70 | 30.30 | 35.50 | -9.30 | -21.14% | 7 | 17 | 65.85% |
| HUBS240517C00600000 | 2024-05-02 12:31PM EDT | 600.00 | 29.50 | 25.20 | 31.40 | -16.50 | -35.87% | 11 | 49 | 65.70% |
| HUBS240517C00610000 | 2024-05-02 9:31AM EDT | 610.00 | 25.93 | 22.10 | 27.70 | -16.67 | -39.13% | 3 | 54 | 67.04% |
| HUBS240517C00620000 | 2024-05-02 11:49AM EDT | 620.00 | 20.00 | 19.00 | 24.00 | -16.02 | -44.48% | 6 | 156 | 67.49% |
| HUBS240517C00630000 | 2024-05-02 10:07AM EDT | 630.00 | 17.80 | 15.40 | 21.10 | -6.57 | -26.96% | 1 | 69 | 67.38% |
| HUBS240517C00640000 | 2024-05-02 2:07PM EDT | 640.00 | 16.00 | 14.40 | 18.40 | -4.20 | -20.79% | 7 | 87 | 69.57% |
| HUBS240517C00650000 | 2024-05-02 3:54PM EDT | 650.00 | 13.50 | 11.10 | 16.30 | -11.03 | -44.97% | 40 | 2,085 | 69.09% |
| HUBS240517C00660000 | 2024-05-01 3:31PM EDT | 660.00 | 20.00 | 8.40 | 14.40 | 0.00 | - | 7 | 205 | 68.74% |
| HUBS240517C00670000 | 2024-05-02 2:52PM EDT | 670.00 | 9.22 | 6.10 | 14.00 | -6.78 | -42.38% | 3 | 180 | 70.16% |
| HUBS240517C00680000 | 2024-05-02 3:10PM EDT | 680.00 | 8.30 | 4.80 | 12.70 | -4.70 | -36.15% | 9 | 487 | 71.16% |
| HUBS240517C00690000 | 2024-05-02 10:39AM EDT | 690.00 | 8.36 | 3.60 | 10.00 | -4.44 | -34.69% | 2 | 87 | 69.47% |
| HUBS240517C00700000 | 2024-05-02 12:21PM EDT | 700.00 | 5.80 | 5.20 | 10.00 | -3.20 | -35.56% | 68 | 1,278 | 76.30% |
| HUBS240517C00710000 | 2024-05-02 10:33AM EDT | 710.00 | 7.46 | 2.10 | 7.70 | -1.33 | -15.13% | 3 | 99 | 70.55% |
| HUBS240517C00720000 | 2024-05-01 2:40PM EDT | 720.00 | 8.20 | 1.80 | 9.00 | 0.00 | - | 1 | 176 | 76.29% |
| HUBS240517C00730000 | 2024-05-01 1:50PM EDT | 730.00 | 4.60 | 1.00 | 6.50 | -2.77 | -37.58% | 1 | 130 | 72.71% |
| HUBS240517C00740000 | 2024-05-01 1:51PM EDT | 740.00 | 2.95 | 2.55 | 5.80 | -3.51 | -54.33% | 1 | 72 | 78.13% |
| HUBS240517C00750000 | 2024-05-02 3:53PM EDT | 750.00 | 3.70 | 2.00 | 4.70 | -1.53 | -29.25% | 154 | 870 | 77.32% |
| HUBS240517C00760000 | 2024-04-26 2:15PM EDT | 760.00 | 6.60 | 0.50 | 5.70 | 0.00 | - | 12 | 35 | 79.09% |
| HUBS240517C00770000 | 2024-05-02 12:55PM EDT | 770.00 | 5.00 | 0.25 | 7.60 | -1.80 | -26.47% | 1 | 43 | 86.67% |
| HUBS240517C00780000 | 2024-05-02 11:53AM EDT | 780.00 | 1.15 | 1.20 | 7.30 | -2.05 | -64.06% | 47 | 15 | 91.46% |
| HUBS240517C00790000 | 2024-05-01 3:48PM EDT | 790.00 | 3.30 | 0.25 | 7.00 | 0.00 | - | 1 | 8 | 91.15% |
| HUBS240517C00800000 | 2024-05-02 10:39AM EDT | 800.00 | 1.30 | 0.50 | 2.50 | -1.88 | -59.12% | 4 | 95 | 79.05% |
| HUBS240517C00810000 | 2024-04-30 11:34AM EDT | 810.00 | 3.20 | 0.00 | 2.40 | 0.00 | - | 1 | 76 | 78.58% |
| HUBS240517C00820000 | 2024-05-01 9:56AM EDT | 820.00 | 2.10 | 0.05 | 5.20 | 0.00 | - | 1 | 16 | 93.36% |
| HUBS240517C00830000 | 2024-04-29 2:33PM EDT | 830.00 | 1.98 | 0.05 | 6.00 | 0.00 | - | 3 | 14 | 98.77% |
| HUBS240517C00840000 | 2024-04-04 11:29AM EDT | 840.00 | 9.50 | 0.05 | 5.90 | 0.00 | - | 1 | 1 | 101.07% |
| HUBS240517C00850000 | 2024-05-01 1:28PM EDT | 850.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 202 | 86.96% |
| HUBS240517C00860000 | 2024-04-26 12:12PM EDT | 860.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 101.94% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.05 | 5.50 | 0.00 | - | - | 1 | 107.28% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 111.68% |
| HUBS240517C00920000 | 2024-05-01 10:07AM EDT | 920.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 116.02% |
| HUBS240517C00940000 | 2024-04-08 11:22AM EDT | 940.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 2 | 5 | 108.86% |
| HUBS240517C01010000 | 2024-05-01 9:38AM EDT | 1,010.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 111 | 88.09% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 170.97% |
| HUBS240517P00320000 | 2024-04-05 10:08AM EDT | 320.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 163.55% |
| HUBS240517P00370000 | 2024-04-22 9:56AM EDT | 370.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 73.83% |
| HUBS240517P00390000 | 2024-04-19 12:21PM EDT | 390.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 91.80% |
| HUBS240517P00410000 | 2024-04-12 1:14PM EDT | 410.00 | 1.76 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 96.09% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 90.60% |
| HUBS240517P00450000 | 2024-04-25 10:22AM EDT | 450.00 | 1.50 | 0.20 | 3.00 | 0.00 | - | 1 | 11 | 77.43% |
| HUBS240517P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 1.65 | 0.05 | 5.20 | 0.00 | - | 1 | 6 | 80.30% |
| HUBS240517P00470000 | 2024-04-26 12:27PM EDT | 470.00 | 2.00 | 0.50 | 5.60 | 0.00 | - | 1 | 34 | 77.47% |
| HUBS240517P00480000 | 2024-04-25 10:03AM EDT | 480.00 | 3.40 | 0.05 | 6.10 | 0.00 | - | 1 | 11 | 71.99% |
| HUBS240517P00490000 | 2024-04-25 11:25AM EDT | 490.00 | 3.68 | 1.05 | 4.80 | 0.00 | - | 1 | 16 | 65.56% |
| HUBS240517P00500000 | 2024-04-30 10:11AM EDT | 500.00 | 1.90 | 1.50 | 4.40 | 0.00 | - | 15 | 43 | 60.19% |
| HUBS240517P00510000 | 2024-05-02 3:32PM EDT | 510.00 | 4.62 | 2.05 | 9.10 | +0.79 | +20.63% | 1 | 14 | 66.05% |
| HUBS240517P00520000 | 2024-05-02 3:32PM EDT | 520.00 | 6.07 | 3.50 | 8.70 | +1.04 | +20.68% | 1 | 22 | 61.77% |
| HUBS240517P00530000 | 2024-05-02 3:44PM EDT | 530.00 | 7.82 | 6.00 | 10.30 | +2.52 | +47.55% | 2 | 72 | 61.99% |
| HUBS240517P00540000 | 2024-05-02 3:44PM EDT | 540.00 | 10.16 | 8.40 | 12.20 | +0.66 | +6.95% | 1 | 25 | 61.26% |
| HUBS240517P00550000 | 2024-05-02 2:45PM EDT | 550.00 | 13.00 | 11.30 | 15.30 | +4.10 | +46.07% | 120 | 50 | 61.61% |
| HUBS240517P00560000 | 2024-05-02 2:45PM EDT | 560.00 | 16.25 | 15.40 | 18.90 | +2.95 | +22.18% | 21 | 57 | 62.70% |
| HUBS240517P00570000 | 2024-05-02 10:12AM EDT | 570.00 | 22.31 | 19.10 | 23.80 | +5.28 | +31.00% | 20 | 161 | 63.53% |
| HUBS240517P00580000 | 2024-05-02 3:56PM EDT | 580.00 | 25.50 | 23.10 | 27.70 | +4.82 | +23.31% | 18 | 731 | 62.49% |
| HUBS240517P00590000 | 2024-05-01 12:02PM EDT | 590.00 | 29.25 | 28.30 | 32.00 | -2.30 | -7.29% | 11 | 67 | 62.08% |
| HUBS240517P00600000 | 2024-05-02 2:17PM EDT | 600.00 | 34.60 | 34.00 | 39.10 | -2.50 | -6.74% | 3 | 147 | 63.97% |
| HUBS240517P00610000 | 2024-05-01 10:46AM EDT | 610.00 | 42.11 | 39.60 | 45.50 | 0.00 | - | 4 | 43 | 64.05% |
| HUBS240517P00620000 | 2024-05-01 3:13PM EDT | 620.00 | 34.88 | 46.10 | 52.20 | 0.00 | - | 3 | 132 | 64.42% |
| HUBS240517P00630000 | 2024-05-02 11:33AM EDT | 630.00 | 54.00 | 52.20 | 59.00 | +4.90 | +9.98% | 1 | 238 | 63.53% |
| HUBS240517P00640000 | 2024-05-01 12:02PM EDT | 640.00 | 64.10 | 59.40 | 67.00 | 0.00 | - | 1 | 48 | 64.27% |
| HUBS240517P00650000 | 2024-04-30 10:41AM EDT | 650.00 | 49.50 | 67.00 | 75.00 | 0.00 | - | 1 | 82 | 64.68% |
| HUBS240517P00660000 | 2024-04-30 10:49AM EDT | 660.00 | 56.10 | 74.90 | 83.00 | 0.00 | - | 1 | 35 | 64.65% |
| HUBS240517P00670000 | 2024-04-30 10:49AM EDT | 670.00 | 62.60 | 82.90 | 92.00 | 0.00 | - | 1 | 76 | 65.34% |
| HUBS240517P00680000 | 2024-04-30 10:56AM EDT | 680.00 | 71.20 | 91.00 | 100.00 | 0.00 | - | 1 | 57 | 63.84% |
| HUBS240517P00690000 | 2024-05-01 3:07PM EDT | 690.00 | 82.80 | 100.00 | 109.00 | 0.00 | - | 1 | 22 | 64.60% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 109.00 | 118.00 | 0.00 | - | 1 | 3 | 64.70% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 118.00 | 127.00 | 0.00 | - | 1 | 10 | 64.01% |
| HUBS240517P00720000 | 2024-04-24 1:28PM EDT | 720.00 | 82.20 | 127.00 | 136.00 | 0.00 | - | - | 2 | 62.23% |
| HUBS240517P00730000 | 2024-04-30 10:49AM EDT | 730.00 | 107.60 | 137.00 | 145.00 | 0.00 | - | 2 | 4 | 62.31% |
| HUBS240517P00740000 | 2024-04-23 3:22PM EDT | 740.00 | 100.90 | 146.00 | 155.00 | 0.00 | - | - | 1 | 61.58% |
| HUBS240517P00750000 | 2024-04-23 3:23PM EDT | 750.00 | 108.50 | 155.00 | 164.00 | 0.00 | - | - | 1 | 52.56% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 165.00 | 174.00 | 0.00 | - | 18 | 16 | 55.03% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 174.20 | 184.00 | 0.00 | - | 1 | 21 | 91.41% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 184.00 | 193.90 | 0.00 | - | 1 | 21 | 94.13% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 194.00 | 204.00 | 0.00 | - | 1 | 1 | 97.72% |
| HUBS240517P00810000 | 2024-04-29 12:18PM EDT | 810.00 | 170.50 | 214.00 | 224.00 | 0.00 | - | 1 | 2 | 103.77% |
