U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
19,993.00 +20.75 (+0.10%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,332.40 +1.60 (+0.07%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719C00030000 | 2024-05-31 11:08AM EDT | 30.00 | 27.11 | 24.25 | 25.90 | 0.00 | - | 4 | 5 | 153.32% |
| ROKU240719C00035000 | 2024-05-24 2:29PM EDT | 35.00 | 21.85 | 19.40 | 19.70 | 0.00 | - | 3 | 20 | 82.81% |
| ROKU240719C00040000 | 2024-06-13 11:18AM EDT | 40.00 | 14.07 | 14.70 | 15.00 | 0.00 | - | 2 | 99 | 75.98% |
| ROKU240719C00045000 | 2024-06-25 12:31PM EDT | 45.00 | 9.55 | 9.45 | 11.05 | +0.35 | +3.80% | 6 | 130 | 69.24% |
| ROKU240719C00050000 | 2024-06-24 3:07PM EDT | 50.00 | 5.66 | 5.45 | 5.60 | -0.09 | -1.57% | 15 | 298 | 49.76% |
| ROKU240719C00055000 | 2024-06-25 3:37PM EDT | 55.00 | 2.27 | 2.25 | 2.33 | +0.03 | +1.34% | 342 | 3,084 | 44.70% |
| ROKU240719C00060000 | 2024-06-25 3:50PM EDT | 60.00 | 0.81 | 0.73 | 0.83 | +0.01 | +1.25% | 187 | 4,983 | 46.24% |
| ROKU240719C00065000 | 2024-06-25 3:58PM EDT | 65.00 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 756 | 5,838 | 48.34% |
| ROKU240719C00070000 | 2024-06-25 3:43PM EDT | 70.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 32 | 2,886 | 52.73% |
| ROKU240719C00075000 | 2024-06-25 2:16PM EDT | 75.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 12 | 2,369 | 53.13% |
| ROKU240719C00080000 | 2024-06-25 2:46PM EDT | 80.00 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 32 | 2,193 | 66.41% |
| ROKU240719C00085000 | 2024-06-24 3:33PM EDT | 85.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1,202 | 73.44% |
| ROKU240719C00090000 | 2024-06-25 3:56PM EDT | 90.00 | 0.03 | 0.02 | 0.06 | -0.07 | -70.00% | 8 | 1,428 | 81.25% |
| ROKU240719C00095000 | 2024-06-21 12:47PM EDT | 95.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 10 | 1,235 | 99.22% |
| ROKU240719C00100000 | 2024-06-24 3:12PM EDT | 100.00 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 1 | 1,797 | 99.22% |
| ROKU240719C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 162 | 107.03% |
| ROKU240719C00110000 | 2024-06-24 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 261 | 121.09% |
| ROKU240719C00115000 | 2024-06-14 9:49AM EDT | 115.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 179 | 127.34% |
| ROKU240719C00120000 | 2024-05-17 3:47PM EDT | 120.00 | 0.46 | 0.01 | 0.34 | 0.00 | - | 1 | 739 | 143.95% |
| ROKU240719C00125000 | 2024-06-11 11:51AM EDT | 125.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 162 | 139.06% |
| ROKU240719C00130000 | 2024-06-24 10:11AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 161 | 123.44% |
| ROKU240719C00135000 | 2024-05-23 11:53AM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 66 | 195 | 144.53% |
| ROKU240719C00140000 | 2024-05-16 10:56AM EDT | 140.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 3 | 55 | 166.21% |
| ROKU240719C00145000 | 2024-06-10 9:53AM EDT | 145.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 20 | 342 | 170.51% |
| ROKU240719C00150000 | 2024-06-07 1:12PM EDT | 150.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 5 | 321 | 175.20% |
| ROKU240719C00155000 | 2024-06-21 12:38PM EDT | 155.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 449 | 179.69% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719P00030000 | 2024-06-20 1:12PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 201 | 219 | 100.78% |
| ROKU240719P00035000 | 2024-06-21 2:07PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 88 | 80.47% |
| ROKU240719P00040000 | 2024-06-24 11:49AM EDT | 40.00 | 0.03 | 0.02 | 0.00 | -0.02 | -40.00% | 1 | 319 | 25.00% |
| ROKU240719P00045000 | 2024-06-25 3:32PM EDT | 45.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 25 | 1,332 | 46.68% |
| ROKU240719P00050000 | 2024-06-25 2:52PM EDT | 50.00 | 0.63 | 0.61 | 0.65 | -0.05 | -7.35% | 469 | 3,449 | 42.04% |
| ROKU240719P00055000 | 2024-06-25 2:12PM EDT | 55.00 | 2.45 | 2.38 | 2.45 | -0.13 | -5.04% | 60 | 2,522 | 40.43% |
| ROKU240719P00060000 | 2024-06-25 2:12PM EDT | 60.00 | 5.92 | 4.80 | 6.95 | +0.07 | +1.20% | 51 | 2,232 | 62.60% |
| ROKU240719P00065000 | 2024-06-25 3:41PM EDT | 65.00 | 10.41 | 9.55 | 11.55 | +0.06 | +0.58% | 47 | 1,256 | 76.17% |
| ROKU240719P00070000 | 2024-06-25 3:48PM EDT | 70.00 | 15.39 | 15.10 | 16.45 | -0.11 | -0.71% | 5 | 702 | 69.63% |
| ROKU240719P00075000 | 2024-06-18 10:24AM EDT | 75.00 | 21.20 | 20.20 | 20.50 | 0.00 | - | 1 | 0 | 66.99% |
| ROKU240719P00080000 | 2024-06-14 11:57AM EDT | 80.00 | 26.13 | 23.35 | 27.30 | 0.00 | - | 1 | 0 | 145.26% |
| ROKU240719P00085000 | 2024-05-13 11:11AM EDT | 85.00 | 24.50 | 27.25 | 30.60 | 0.00 | - | 1 | 0 | 95.90% |
| ROKU240719P00090000 | 2024-06-25 10:47AM EDT | 90.00 | 35.25 | 33.35 | 37.05 | -0.65 | -1.81% | 1 | 0 | 164.45% |
| ROKU240719P00095000 | 2024-04-30 2:36PM EDT | 95.00 | 36.23 | 36.95 | 38.65 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00100000 | 2024-04-30 3:05PM EDT | 100.00 | 40.25 | 41.15 | 44.75 | 0.00 | - | 75 | 1 | 0.00% |
| ROKU240719P00105000 | 2024-04-26 3:38PM EDT | 105.00 | 49.35 | 46.50 | 50.35 | 0.00 | - | 30 | 0 | 0.00% |
| ROKU240719P00110000 | 2024-02-14 3:38PM EDT | 110.00 | 26.50 | 44.35 | 47.90 | 0.00 | - | 1 | 36 | 0.00% |
| ROKU240719P00115000 | 2024-02-16 2:50PM EDT | 115.00 | 43.40 | 49.25 | 52.85 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240719P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.65 | 54.65 | 58.15 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00125000 | 2024-02-09 10:56AM EDT | 125.00 | 34.00 | 58.65 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ROKU240719P00130000 | 2024-02-21 3:56PM EDT | 130.00 | 65.10 | 64.70 | 68.30 | 0.00 | - | 55 | 0 | 0.00% |
| ROKU240719P00135000 | 2024-02-07 2:01PM EDT | 135.00 | 43.35 | 69.00 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 74.85 | 74.60 | 78.25 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00145000 | 2024-02-21 3:39PM EDT | 145.00 | 81.40 | 79.60 | 83.25 | 0.00 | - | 44 | 0 | 0.00% |
| ROKU240719P00150000 | 2023-12-07 12:16PM EDT | 150.00 | 51.00 | 61.05 | 61.90 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU240719P00155000 | 2024-02-21 3:59PM EDT | 155.00 | 91.30 | 89.45 | 93.30 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.