Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00030000 | 2024-08-29 11:30AM EDT | 30.00 | 39.33 | 43.85 | 45.40 | 0.00 | - | 2 | 3 | 425.59% |
| ROKU240920C00035000 | 2024-09-09 10:50AM EDT | 35.00 | 30.54 | 39.35 | 40.30 | 0.00 | - | 1 | 73 | 266.02% |
| ROKU240920C00040000 | 2024-09-10 10:15AM EDT | 40.00 | 24.65 | 34.30 | 35.25 | 0.00 | - | 1 | 78 | 208.59% |
| ROKU240920C00045000 | 2024-09-11 2:31PM EDT | 45.00 | 25.00 | 29.55 | 30.20 | 0.00 | - | 3 | 249 | 195.31% |
| ROKU240920C00047000 | 2024-09-05 11:01AM EDT | 47.00 | 20.05 | 26.85 | 28.55 | 0.00 | - | - | 3 | 121.88% |
| ROKU240920C00048000 | 2024-09-05 11:01AM EDT | 48.00 | 19.05 | 25.95 | 27.25 | 0.00 | - | - | 9 | 217.19% |
| ROKU240920C00050000 | 2024-09-13 3:56PM EDT | 50.00 | 24.70 | 24.70 | 25.00 | +0.40 | +1.65% | 24 | 1,465 | 155.47% |
| ROKU240920C00052000 | 2024-09-13 12:52PM EDT | 52.00 | 22.40 | 22.65 | 23.00 | +4.30 | +23.76% | 5 | 50 | 138.28% |
| ROKU240920C00053000 | 2024-08-30 12:06PM EDT | 53.00 | 13.75 | 21.30 | 22.30 | 0.00 | - | 3 | 4 | 127.73% |
| ROKU240920C00054000 | 2024-09-10 2:53PM EDT | 54.00 | 11.64 | 20.40 | 21.15 | 0.00 | - | 2 | 2 | 116.41% |
| ROKU240920C00055000 | 2024-09-13 2:36PM EDT | 55.00 | 19.98 | 19.70 | 20.00 | +0.48 | +2.46% | 5 | 2,278 | 123.44% |
| ROKU240920C00056000 | 2024-09-09 2:38PM EDT | 56.00 | 18.60 | 18.20 | 19.40 | +9.05 | +94.76% | 2 | 4 | 109.77% |
| ROKU240920C00057000 | 2024-09-13 10:59AM EDT | 57.00 | 17.01 | 17.45 | 18.10 | +6.38 | +60.02% | 6 | 11 | 99.61% |
| ROKU240920C00058000 | 2024-09-13 1:43PM EDT | 58.00 | 16.95 | 15.70 | 17.05 | +4.84 | +39.97% | 2 | 34 | 124.61% |
| ROKU240920C00059000 | 2024-09-13 3:57PM EDT | 59.00 | 15.68 | 15.45 | 16.05 | +9.03 | +135.79% | 7 | 20 | 83.59% |
| ROKU240920C00060000 | 2024-09-13 3:53PM EDT | 60.00 | 14.77 | 14.70 | 15.00 | +0.81 | +5.80% | 378 | 3,571 | 93.36% |
| ROKU240920C00061000 | 2024-09-13 12:53PM EDT | 61.00 | 13.56 | 13.70 | 14.05 | +0.96 | +7.62% | 2 | 73 | 90.04% |
| ROKU240920C00062000 | 2024-09-13 3:59PM EDT | 62.00 | 12.88 | 12.75 | 13.05 | +0.55 | +4.46% | 72 | 150 | 86.52% |
| ROKU240920C00063000 | 2024-09-13 3:52PM EDT | 63.00 | 11.81 | 11.75 | 12.05 | +0.27 | +2.34% | 4 | 131 | 80.47% |
| ROKU240920C00064000 | 2024-09-13 3:59PM EDT | 64.00 | 10.88 | 10.75 | 11.60 | +0.36 | +3.42% | 11 | 118 | 92.19% |
| ROKU240920C00065000 | 2024-09-13 3:53PM EDT | 65.00 | 9.75 | 9.80 | 10.05 | +0.42 | +4.50% | 46 | 4,160 | 70.31% |
| ROKU240920C00066000 | 2024-09-13 3:28PM EDT | 66.00 | 8.95 | 8.80 | 10.05 | +0.57 | +6.80% | 47 | 354 | 89.84% |
| ROKU240920C00067000 | 2024-09-13 3:54PM EDT | 67.00 | 7.85 | 7.85 | 8.00 | -0.04 | -0.51% | 43 | 180 | 58.20% |
| ROKU240920C00068000 | 2024-09-13 3:35PM EDT | 68.00 | 7.13 | 6.90 | 8.15 | +0.90 | +14.45% | 29 | 331 | 78.61% |
| ROKU240920C00069000 | 2024-09-13 2:20PM EDT | 69.00 | 6.20 | 6.00 | 7.05 | +0.86 | +16.10% | 13 | 301 | 70.85% |
| ROKU240920C00070000 | 2024-09-13 3:56PM EDT | 70.00 | 5.13 | 5.10 | 5.35 | +0.33 | +6.87% | 190 | 2,367 | 52.44% |
| ROKU240920C00071000 | 2024-09-13 3:39PM EDT | 71.00 | 4.35 | 4.25 | 4.45 | +0.35 | +8.75% | 21 | 1,247 | 52.49% |
| ROKU240920C00072000 | 2024-09-13 3:59PM EDT | 72.00 | 3.50 | 3.50 | 3.80 | +0.03 | +0.86% | 96 | 504 | 50.05% |
| ROKU240920C00073000 | 2024-09-13 3:53PM EDT | 73.00 | 2.80 | 2.84 | 2.91 | +0.22 | +8.53% | 248 | 718 | 47.80% |
| ROKU240920C00074000 | 2024-09-13 3:58PM EDT | 74.00 | 2.25 | 2.22 | 2.30 | +0.10 | +4.65% | 272 | 365 | 47.12% |
| ROKU240920C00075000 | 2024-09-13 3:59PM EDT | 75.00 | 1.73 | 1.68 | 1.75 | -0.02 | -1.14% | 1,484 | 4,328 | 46.00% |
| ROKU240920C00076000 | 2024-09-13 3:58PM EDT | 76.00 | 1.32 | 1.27 | 1.32 | +0.01 | +0.76% | 784 | 169 | 45.75% |
| ROKU240920C00077000 | 2024-09-13 3:55PM EDT | 77.00 | 0.91 | 0.93 | 1.00 | -0.14 | -13.33% | 489 | 516 | 46.29% |
| ROKU240920C00078000 | 2024-09-13 3:57PM EDT | 78.00 | 0.70 | 0.68 | 0.73 | -0.07 | -9.09% | 355 | 410 | 46.39% |
| ROKU240920C00079000 | 2024-09-13 3:53PM EDT | 79.00 | 0.50 | 0.49 | 0.52 | -0.13 | -20.63% | 131 | 162 | 46.39% |
| ROKU240920C00080000 | 2024-09-13 3:59PM EDT | 80.00 | 0.39 | 0.36 | 0.39 | -0.05 | -11.36% | 1,602 | 1,888 | 47.56% |
| ROKU240920C00081000 | 2024-09-13 3:47PM EDT | 81.00 | 0.30 | 0.26 | 0.30 | -0.11 | -26.83% | 28 | 216 | 49.02% |
| ROKU240920C00082000 | 2024-09-13 2:56PM EDT | 82.00 | 0.23 | 0.19 | 0.22 | -0.03 | -11.54% | 10 | 39 | 49.90% |
| ROKU240920C00085000 | 2024-09-13 3:56PM EDT | 85.00 | 0.11 | 0.08 | 0.11 | -0.04 | -26.67% | 353 | 1,744 | 53.32% |
| ROKU240920C00090000 | 2024-09-13 3:14PM EDT | 90.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 39 | 1,965 | 62.50% |
| ROKU240920C00095000 | 2024-09-13 3:16PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 4,859 | 71.09% |
| ROKU240920C00100000 | 2024-09-12 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 1,292 | 78.13% |
| ROKU240920C00105000 | 2024-09-13 3:12PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 489 | 93.75% |
| ROKU240920C00110000 | 2024-09-12 11:49AM EDT | 110.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1,259 | 146.68% |
| ROKU240920C00115000 | 2024-09-12 9:37AM EDT | 115.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 185 | 128.13% |
| ROKU240920C00120000 | 2024-09-12 9:54AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 455 | 131.25% |
| ROKU240920C00125000 | 2024-07-29 12:39PM EDT | 125.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 8 | 1,023 | 172.27% |
| ROKU240920C00130000 | 2024-08-22 11:02AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 817 | 202.73% |
| ROKU240920C00135000 | 2024-08-01 1:08PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 183 | 213.67% |
| ROKU240920C00140000 | 2024-08-27 1:15PM EDT | 140.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 306 | 186.72% |
| ROKU240920C00145000 | 2024-08-13 12:06PM EDT | 145.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 2 | 729 | 193.75% |
| ROKU240920C00150000 | 2024-09-12 10:24AM EDT | 150.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 270 | 243.56% |
| ROKU240920C00155000 | 2024-08-19 12:17PM EDT | 155.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 566 | 223.05% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00030000 | 2024-09-06 10:40AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 422 | 254.69% |
| ROKU240920P00035000 | 2024-09-05 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 3 | 3,225 | 218.75% |
| ROKU240920P00040000 | 2024-09-13 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 60 | 3,348 | 213.28% |
| ROKU240920P00045000 | 2024-09-13 3:28PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 21 | 984 | 134.38% |
| ROKU240920P00047000 | 2024-09-13 9:46AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 7 | 115.63% |
| ROKU240920P00048000 | 2024-09-11 10:18AM EDT | 48.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 25 | 48 | 135.94% |
| ROKU240920P00049000 | 2024-09-11 3:07PM EDT | 49.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 8 | 1,089 | 129.69% |
| ROKU240920P00050000 | 2024-09-13 2:33PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | -0.09 | -75.00% | 20 | 5,359 | 107.81% |
| ROKU240920P00051000 | 2024-09-13 2:23PM EDT | 51.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 80 | 110.94% |
| ROKU240920P00052000 | 2024-09-12 2:17PM EDT | 52.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 440 | 645 | 115.63% |
| ROKU240920P00053000 | 2024-09-11 3:15PM EDT | 53.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 60 | 51 | 110.16% |
| ROKU240920P00054000 | 2024-09-13 2:24PM EDT | 54.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 2 | 341 | 100.78% |
| ROKU240920P00055000 | 2024-09-13 11:08AM EDT | 55.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 22 | 2,455 | 99.22% |
| ROKU240920P00056000 | 2024-09-12 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 188 | 123.44% |
| ROKU240920P00057000 | 2024-09-12 2:05PM EDT | 57.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 4 | 198 | 116.60% |
| ROKU240920P00058000 | 2024-09-11 11:26AM EDT | 58.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 10 | 144 | 94.92% |
| ROKU240920P00059000 | 2024-09-13 12:06PM EDT | 59.00 | 0.05 | 0.03 | 0.14 | +0.01 | +25.00% | 10 | 278 | 88.67% |
| ROKU240920P00060000 | 2024-09-13 3:10PM EDT | 60.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 47 | 2,017 | 74.22% |
| ROKU240920P00061000 | 2024-09-13 2:31PM EDT | 61.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 11 | 270 | 69.14% |
| ROKU240920P00062000 | 2024-09-13 1:26PM EDT | 62.00 | 0.05 | 0.02 | 0.25 | -0.06 | -54.55% | 71 | 261 | 78.91% |
| ROKU240920P00063000 | 2024-09-13 1:37PM EDT | 63.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 4 | 123 | 63.28% |
| ROKU240920P00064000 | 2024-09-13 3:34PM EDT | 64.00 | 0.06 | 0.04 | 0.11 | -0.06 | -50.00% | 5 | 449 | 60.55% |
| ROKU240920P00065000 | 2024-09-13 3:30PM EDT | 65.00 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 88 | 1,340 | 56.25% |
| ROKU240920P00066000 | 2024-09-13 3:59PM EDT | 66.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 59 | 739 | 54.30% |
| ROKU240920P00067000 | 2024-09-13 3:27PM EDT | 67.00 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 58 | 371 | 51.95% |
| ROKU240920P00068000 | 2024-09-13 3:10PM EDT | 68.00 | 0.20 | 0.19 | 0.22 | -0.17 | -45.95% | 91 | 560 | 50.39% |
| ROKU240920P00069000 | 2024-09-13 3:59PM EDT | 69.00 | 0.29 | 0.25 | 0.29 | -0.23 | -44.23% | 178 | 528 | 48.93% |
| ROKU240920P00070000 | 2024-09-13 3:53PM EDT | 70.00 | 0.41 | 0.38 | 0.42 | -0.24 | -36.92% | 163 | 1,073 | 48.05% |
| ROKU240920P00071000 | 2024-09-13 3:53PM EDT | 71.00 | 0.57 | 0.51 | 0.59 | -0.34 | -37.36% | 199 | 206 | 46.97% |
| ROKU240920P00072000 | 2024-09-13 3:53PM EDT | 72.00 | 0.80 | 0.75 | 0.82 | -0.36 | -31.03% | 497 | 59 | 46.00% |
| ROKU240920P00073000 | 2024-09-13 3:59PM EDT | 73.00 | 1.09 | 1.06 | 1.12 | -0.53 | -32.72% | 425 | 132 | 45.17% |
| ROKU240920P00074000 | 2024-09-13 3:53PM EDT | 74.00 | 1.50 | 1.43 | 1.50 | -0.48 | -24.24% | 141 | 153 | 44.43% |
| ROKU240920P00075000 | 2024-09-13 3:38PM EDT | 75.00 | 1.87 | 1.91 | 1.97 | -0.71 | -27.52% | 156 | 550 | 43.80% |
| ROKU240920P00076000 | 2024-09-13 3:47PM EDT | 76.00 | 2.44 | 2.43 | 2.55 | -0.93 | -27.60% | 77 | 24 | 43.75% |
| ROKU240920P00077000 | 2024-09-13 2:12PM EDT | 77.00 | 2.86 | 3.10 | 3.25 | -1.35 | -32.07% | 1 | 5 | 44.73% |
| ROKU240920P00078000 | 2024-09-13 12:45PM EDT | 78.00 | 4.30 | 3.75 | 4.00 | -0.40 | -8.51% | 2 | 11 | 45.17% |
| ROKU240920P00079000 | 2024-08-28 9:49AM EDT | 79.00 | 10.70 | 4.60 | 4.85 | 0.00 | - | 1 | 3 | 47.07% |
| ROKU240920P00080000 | 2024-09-13 12:16PM EDT | 80.00 | 6.25 | 5.50 | 5.70 | +0.10 | +1.63% | 1 | 34 | 47.56% |
| ROKU240920P00085000 | 2024-09-12 12:21PM EDT | 85.00 | 11.40 | 10.15 | 10.50 | 0.00 | - | 3 | 7 | 61.52% |
| ROKU240920P00090000 | 2024-09-12 3:43PM EDT | 90.00 | 16.10 | 14.90 | 15.45 | 0.00 | - | 1 | 2 | 76.76% |
| ROKU240920P00095000 | 2024-09-13 3:53PM EDT | 95.00 | 20.41 | 19.85 | 20.65 | -20.43 | -50.02% | 5 | 5 | 112.01% |
| ROKU240920P00100000 | 2024-08-15 3:44PM EDT | 100.00 | 41.08 | 24.75 | 26.20 | 0.00 | - | 2 | 5 | 113.28% |
| ROKU240920P00105000 | 2024-08-15 3:44PM EDT | 105.00 | 46.10 | 29.85 | 31.20 | 0.00 | - | 2 | 0 | 134.18% |
| ROKU240920P00110000 | 2024-02-16 2:15PM EDT | 110.00 | 39.17 | 46.35 | 47.75 | 0.00 | - | 4 | 9 | 519.34% |
| ROKU240920P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 56.80 | 56.55 | 60.35 | 0.00 | - | 20 | 0 | 697.17% |
| ROKU240920P00120000 | 2024-02-15 11:59AM EDT | 120.00 | 34.95 | 53.85 | 57.95 | 0.00 | - | 11 | 70 | 532.91% |
| ROKU240920P00125000 | 2024-02-16 4:58PM EDT | 125.00 | 53.69 | 58.95 | 63.00 | 0.00 | - | 1 | 0 | 553.81% |
| ROKU240920P00130000 | 2024-02-22 4:48PM EDT | 130.00 | 66.50 | 64.60 | 68.30 | 0.00 | - | 50 | 0 | 583.69% |
| ROKU240920P00135000 | 2024-08-27 12:15PM EDT | 135.00 | 65.10 | 59.75 | 61.20 | 0.00 | - | 1 | 0 | 200.78% |
| ROKU240920P00140000 | 2024-02-14 1:03PM EDT | 140.00 | 53.35 | 73.60 | 78.00 | 0.00 | - | 2 | 0 | 599.95% |
| ROKU240920P00145000 | 2024-09-03 1:36PM EDT | 145.00 | 78.50 | 69.50 | 70.90 | 0.00 | - | 1 | 0 | 270.51% |
| ROKU240920P00150000 | 2024-02-21 3:42PM EDT | 150.00 | 84.75 | 84.65 | 87.90 | 0.00 | - | 120 | 0 | 641.70% |
| ROKU240920P00155000 | 2024-02-21 3:45PM EDT | 155.00 | 90.10 | 89.50 | 93.30 | 0.00 | - | 29 | 0 | 658.64% |
© 2024 Yahoo. Todos los derechos reservados.