U.S. markets closed
F S&P 500
5,539.00 +2.00 (+0.04%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
19,988.50 +16.25 (+0.08%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,332.00 +1.20 (+0.05%)
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 | 2024-06-12 11:51AM EDT | 30.00 | 28.40 | 23.90 | 26.45 | 0.00 | - | 2 | 9 | 84.47% |
| ROKU240920C00035000 | 2024-05-21 1:17PM EDT | 35.00 | 24.25 | 19.40 | 20.65 | 0.00 | - | 5 | 21 | 61.04% |
| ROKU240920C00040000 | 2024-06-18 3:57PM EDT | 40.00 | 14.50 | 16.00 | 16.20 | 0.00 | - | 1 | 77 | 68.38% |
| ROKU240920C00045000 | 2024-06-18 3:53PM EDT | 45.00 | 11.00 | 12.05 | 12.20 | 0.00 | - | 8 | 239 | 63.70% |
| ROKU240920C00050000 | 2024-06-25 11:23AM EDT | 50.00 | 8.78 | 8.70 | 8.85 | -0.19 | -2.12% | 5 | 840 | 60.90% |
| ROKU240920C00055000 | 2024-06-25 3:39PM EDT | 55.00 | 6.10 | 6.05 | 6.20 | -0.05 | -0.81% | 13 | 1,720 | 59.23% |
| ROKU240920C00060000 | 2024-06-25 3:51PM EDT | 60.00 | 4.20 | 4.10 | 4.25 | 0.00 | - | 100 | 1,380 | 58.52% |
| ROKU240920C00065000 | 2024-06-25 2:20PM EDT | 65.00 | 2.79 | 2.78 | 2.84 | -0.13 | -4.45% | 128 | 2,395 | 58.40% |
| ROKU240920C00070000 | 2024-06-25 3:56PM EDT | 70.00 | 1.87 | 1.86 | 1.92 | -0.04 | -2.09% | 266 | 1,163 | 58.74% |
| ROKU240920C00075000 | 2024-06-25 3:26PM EDT | 75.00 | 1.30 | 1.25 | 1.34 | -0.04 | -2.99% | 32 | 1,358 | 59.55% |
| ROKU240920C00080000 | 2024-06-25 3:57PM EDT | 80.00 | 0.88 | 0.85 | 0.90 | -0.04 | -4.35% | 15 | 910 | 60.06% |
| ROKU240920C00085000 | 2024-06-24 3:32PM EDT | 85.00 | 0.64 | 0.59 | 0.63 | 0.00 | - | 21 | 415 | 60.94% |
| ROKU240920C00090000 | 2024-06-25 3:27PM EDT | 90.00 | 0.44 | 0.42 | 0.46 | -0.01 | -2.22% | 2 | 1,252 | 62.11% |
| ROKU240920C00095000 | 2024-06-25 3:10PM EDT | 95.00 | 0.32 | 0.31 | 0.36 | -0.02 | -5.88% | 14 | 5,541 | 63.72% |
| ROKU240920C00100000 | 2024-06-25 12:58PM EDT | 100.00 | 0.24 | 0.16 | 0.34 | -0.01 | -4.00% | 20 | 1,092 | 64.84% |
| ROKU240920C00105000 | 2024-06-21 11:24AM EDT | 105.00 | 0.18 | 0.15 | 0.28 | 0.00 | - | 2 | 158 | 67.29% |
| ROKU240920C00110000 | 2024-06-21 3:44PM EDT | 110.00 | 0.21 | 0.07 | 0.24 | 0.00 | - | 1 | 1,241 | 67.58% |
| ROKU240920C00115000 | 2024-06-20 2:16PM EDT | 115.00 | 0.11 | 0.06 | 0.20 | -0.08 | -42.11% | 1 | 170 | 69.34% |
| ROKU240920C00120000 | 2024-06-21 10:34AM EDT | 120.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 5 | 446 | 71.68% |
| ROKU240920C00125000 | 2024-06-24 9:40AM EDT | 125.00 | 0.15 | 0.04 | 0.17 | 0.00 | - | 14 | 987 | 73.44% |
| ROKU240920C00130000 | 2024-06-25 2:35PM EDT | 130.00 | 0.07 | 0.04 | 0.09 | +0.03 | +75.00% | 2 | 804 | 71.88% |
| ROKU240920C00135000 | 2024-06-10 2:28PM EDT | 135.00 | 0.05 | 0.02 | 0.44 | 0.00 | - | 2 | 183 | 87.89% |
| ROKU240920C00140000 | 2024-06-03 9:38AM EDT | 140.00 | 0.10 | 0.02 | 0.44 | 0.00 | - | 1 | 261 | 90.72% |
| ROKU240920C00145000 | 2024-06-24 11:45AM EDT | 145.00 | 0.05 | 0.04 | 0.40 | 0.00 | - | 5 | 704 | 92.77% |
| ROKU240920C00150000 | 2024-06-18 2:27PM EDT | 150.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 3 | 253 | 94.73% |
| ROKU240920C00155000 | 2024-06-25 12:22PM EDT | 155.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 1 | 495 | 77.34% |
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 | 2024-06-20 9:30AM EDT | 30.00 | 0.24 | 0.05 | 0.23 | 0.00 | - | 1 | 108 | 64.65% |
| ROKU240920P00035000 | 2024-06-24 9:59AM EDT | 35.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 2,638 | 58.84% |
| ROKU240920P00040000 | 2024-06-25 10:29AM EDT | 40.00 | 0.90 | 0.87 | 0.92 | -0.13 | -12.62% | 1 | 1,554 | 57.91% |
| ROKU240920P00045000 | 2024-06-25 9:53AM EDT | 45.00 | 2.07 | 1.83 | 1.91 | -0.05 | -2.36% | 1 | 663 | 55.66% |
| ROKU240920P00050000 | 2024-06-25 1:47PM EDT | 50.00 | 3.45 | 3.40 | 3.50 | -0.04 | -1.15% | 3,152 | 3,569 | 53.76% |
| ROKU240920P00055000 | 2024-06-25 2:29PM EDT | 55.00 | 5.80 | 5.75 | 5.85 | 0.00 | - | 201 | 2,336 | 52.77% |
| ROKU240920P00060000 | 2024-06-25 3:18PM EDT | 60.00 | 8.75 | 8.75 | 8.90 | -0.07 | -0.79% | 44 | 1,688 | 51.71% |
| ROKU240920P00065000 | 2024-06-25 9:37AM EDT | 65.00 | 12.91 | 11.40 | 12.55 | +0.22 | +1.73% | 1 | 774 | 51.78% |
| ROKU240920P00070000 | 2024-06-24 11:29AM EDT | 70.00 | 16.90 | 16.45 | 16.70 | 0.00 | - | 1 | 1,106 | 50.00% |
| ROKU240920P00075000 | 2024-06-25 11:14AM EDT | 75.00 | 20.88 | 20.90 | 21.40 | -2.56 | -10.92% | 1 | 671 | 51.47% |
| ROKU240920P00080000 | 2024-06-20 10:46AM EDT | 80.00 | 27.83 | 25.40 | 27.50 | 0.00 | - | 85 | 575 | 63.82% |
| ROKU240920P00085000 | 2024-06-20 10:46AM EDT | 85.00 | 32.67 | 30.25 | 31.60 | 0.00 | - | 85 | 99 | 59.96% |
| ROKU240920P00090000 | 2024-06-13 9:41AM EDT | 90.00 | 34.50 | 33.65 | 37.40 | 0.00 | - | 1 | 1 | 52.15% |
| ROKU240920P00095000 | 2024-05-15 3:01PM EDT | 95.00 | 33.56 | 38.60 | 42.50 | 0.00 | - | 5 | 10 | 57.91% |
| ROKU240920P00100000 | 2024-04-29 12:12PM EDT | 100.00 | 41.81 | 41.50 | 45.60 | 0.00 | - | 3 | 5 | 64.50% |
| ROKU240920P00105000 | 2024-04-23 10:08AM EDT | 105.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00110000 | 2024-02-16 2:15PM EDT | 110.00 | 39.17 | 46.35 | 47.75 | 0.00 | - | 4 | 9 | 0.00% |
| ROKU240920P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 56.80 | 56.55 | 60.35 | 0.00 | - | 20 | 0 | 0.00% |
| ROKU240920P00120000 | 2024-02-15 11:59AM EDT | 120.00 | 34.95 | 53.85 | 57.95 | 0.00 | - | 11 | 70 | 0.00% |
| ROKU240920P00125000 | 2024-02-16 4:58PM EDT | 125.00 | 53.69 | 58.95 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00130000 | 2024-02-22 4:48PM EDT | 130.00 | 66.50 | 64.60 | 68.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240920P00135000 | 2024-02-14 4:08PM EDT | 135.00 | 47.40 | 68.60 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00140000 | 2024-02-14 1:03PM EDT | 140.00 | 53.35 | 73.60 | 78.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240920P00145000 | 2024-01-05 2:41PM EDT | 145.00 | 56.90 | 55.75 | 57.00 | 0.00 | - | 2 | 5 | 0.00% |
| ROKU240920P00150000 | 2024-02-21 3:42PM EDT | 150.00 | 84.75 | 84.65 | 87.90 | 0.00 | - | 120 | 0 | 0.00% |
| ROKU240920P00155000 | 2024-02-21 3:45PM EDT | 155.00 | 90.10 | 89.50 | 93.30 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.