U.S. markets closed
F S&P 500
5,075.75 -31.75 (-0.62%) F Dow Jones
38,605.00 -75.00 (-0.19%) F Nasdaq
17,465.75 -198.75 (-1.13%) E-mini Russell 2000 Index Futur
2,010.30 +3.50 (+0.17%) Petróleo
82.62 -0.19 (-0.23%) Oro
2,330.80 -7.60 (-0.33%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00040000 | 2024-04-18 2:13PM EDT | 40.00 | 18.30 | 21.60 | 22.10 | 0.00 | - | - | 37 | 240.63% |
| ROKU240426C00045000 | 2024-04-23 9:53AM EDT | 45.00 | 16.55 | 16.30 | 17.15 | 0.00 | - | 2 | 6 | 284.77% |
| ROKU240426C00046000 | 2024-04-19 10:02AM EDT | 46.00 | 12.80 | 15.50 | 16.25 | 0.00 | - | 7 | 8 | 188.28% |
| ROKU240426C00048500 | 2024-04-17 1:45PM EDT | 48.50 | 10.55 | 13.35 | 14.35 | 0.00 | - | - | 3 | 260.16% |
| ROKU240426C00049000 | 2024-04-19 12:19PM EDT | 49.00 | 12.60 | 12.90 | 13.30 | +3.61 | +40.16% | 15 | 3 | 213.28% |
| ROKU240426C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 12.07 | 12.15 | 12.45 | -0.13 | -1.07% | 1 | 54 | 228.52% |
| ROKU240426C00051000 | 2024-04-24 9:46AM EDT | 51.00 | 11.65 | 11.30 | 11.55 | +3.36 | +40.53% | 20 | 32 | 227.73% |
| ROKU240426C00052000 | 2024-04-22 1:43PM EDT | 52.00 | 7.25 | 10.45 | 10.70 | 0.00 | - | 11 | 15 | 226.76% |
| ROKU240426C00053000 | 2024-04-23 9:54AM EDT | 53.00 | 10.00 | 8.75 | 9.90 | 0.00 | - | 3 | 24 | 183.20% |
| ROKU240426C00054000 | 2024-04-22 10:31AM EDT | 54.00 | 5.10 | 8.90 | 9.15 | 0.00 | - | 6 | 52 | 230.47% |
| ROKU240426C00055000 | 2024-04-23 10:03AM EDT | 55.00 | 8.52 | 7.80 | 8.45 | 0.00 | - | 4 | 53 | 218.75% |
| ROKU240426C00056000 | 2024-04-23 3:24PM EDT | 56.00 | 7.62 | 7.45 | 7.70 | 0.00 | - | 11 | 219 | 230.47% |
| ROKU240426C00057000 | 2024-04-24 3:20PM EDT | 57.00 | 6.65 | 6.80 | 7.00 | -0.20 | -2.92% | 81 | 540 | 230.27% |
| ROKU240426C00058000 | 2024-04-24 3:57PM EDT | 58.00 | 6.36 | 6.20 | 6.35 | +0.14 | +2.25% | 10 | 920 | 230.76% |
| ROKU240426C00059000 | 2024-04-24 2:40PM EDT | 59.00 | 5.36 | 5.60 | 5.75 | -0.28 | -4.96% | 56 | 544 | 230.47% |
| ROKU240426C00060000 | 2024-04-24 3:52PM EDT | 60.00 | 5.10 | 5.05 | 5.20 | -0.05 | -0.97% | 216 | 1,699 | 230.76% |
| ROKU240426C00061000 | 2024-04-24 3:54PM EDT | 61.00 | 4.70 | 4.55 | 4.65 | +0.12 | +2.62% | 242 | 1,293 | 230.27% |
| ROKU240426C00062000 | 2024-04-24 3:59PM EDT | 62.00 | 4.14 | 4.05 | 4.20 | +0.09 | +2.22% | 378 | 1,074 | 230.47% |
| ROKU240426C00063000 | 2024-04-24 3:57PM EDT | 63.00 | 3.75 | 3.60 | 3.80 | +0.15 | +4.17% | 160 | 612 | 231.35% |
| ROKU240426C00064000 | 2024-04-24 3:54PM EDT | 64.00 | 3.29 | 3.20 | 3.30 | +0.09 | +2.81% | 139 | 1,035 | 228.91% |
| ROKU240426C00065000 | 2024-04-24 3:59PM EDT | 65.00 | 2.89 | 2.84 | 2.90 | +0.10 | +3.58% | 354 | 2,343 | 228.32% |
| ROKU240426C00066000 | 2024-04-24 3:54PM EDT | 66.00 | 2.50 | 2.49 | 2.55 | +0.06 | +2.46% | 117 | 2,968 | 227.44% |
| ROKU240426C00067000 | 2024-04-24 3:54PM EDT | 67.00 | 2.22 | 2.17 | 2.23 | +0.01 | +0.45% | 124 | 2,826 | 226.37% |
| ROKU240426C00068000 | 2024-04-24 3:59PM EDT | 68.00 | 1.93 | 1.87 | 2.01 | +0.06 | +3.21% | 148 | 837 | 227.15% |
| ROKU240426C00069000 | 2024-04-24 3:54PM EDT | 69.00 | 1.74 | 1.53 | 1.81 | +0.26 | +17.57% | 75 | 561 | 225.49% |
| ROKU240426C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 1.41 | 1.37 | 1.41 | +0.07 | +5.22% | 791 | 3,033 | 221.09% |
| ROKU240426C00071000 | 2024-04-24 3:54PM EDT | 71.00 | 1.19 | 1.03 | 1.23 | +0.08 | +7.21% | 999 | 402 | 215.82% |
| ROKU240426C00072000 | 2024-04-24 3:59PM EDT | 72.00 | 1.00 | 0.99 | 1.05 | +0.12 | +13.64% | 157 | 644 | 219.92% |
| ROKU240426C00073000 | 2024-04-24 3:49PM EDT | 73.00 | 0.80 | 0.82 | 0.89 | 0.00 | - | 50 | 472 | 218.16% |
| ROKU240426C00074000 | 2024-04-24 3:51PM EDT | 74.00 | 0.65 | 0.68 | 0.75 | +0.03 | +4.84% | 114 | 2,366 | 216.80% |
| ROKU240426C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 0.59 | 0.56 | 0.62 | +0.07 | +13.46% | 365 | 1,143 | 215.04% |
| ROKU240426C00076000 | 2024-04-24 3:53PM EDT | 76.00 | 0.47 | 0.45 | 0.50 | +0.06 | +14.63% | 26 | 116 | 212.11% |
| ROKU240426C00077000 | 2024-04-24 11:42AM EDT | 77.00 | 0.40 | 0.38 | 0.43 | +0.11 | +37.93% | 32 | 191 | 212.89% |
| ROKU240426C00078000 | 2024-04-24 3:16PM EDT | 78.00 | 0.31 | 0.30 | 0.35 | +0.03 | +10.71% | 491 | 306 | 210.94% |
| ROKU240426C00079000 | 2024-04-24 3:40PM EDT | 79.00 | 0.25 | 0.24 | 0.30 | +0.03 | +13.64% | 618 | 86 | 210.55% |
| ROKU240426C00080000 | 2024-04-24 3:41PM EDT | 80.00 | 0.21 | 0.20 | 0.26 | +0.03 | +16.67% | 1,758 | 563 | 211.72% |
| ROKU240426C00085000 | 2024-04-24 3:52PM EDT | 85.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 490 | 599 | 212.50% |
| ROKU240426C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 299 | 573 | 214.06% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00039000 | 2024-04-17 1:30PM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 980 | 243.75% |
| ROKU240426P00039500 | 2024-04-24 2:08PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 3,460 | 237.50% |
| ROKU240426P00040000 | 2024-04-24 12:31PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 29 | 664 | 231.25% |
| ROKU240426P00041500 | 2024-04-23 3:19PM EDT | 41.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 226.56% |
| ROKU240426P00042000 | 2024-04-24 2:46PM EDT | 42.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4,080 | 26 | 215.63% |
| ROKU240426P00042500 | 2024-04-24 3:09PM EDT | 42.50 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 32 | 181 | 220.31% |
| ROKU240426P00043000 | 2024-04-24 2:49PM EDT | 43.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 16 | 26 | 242.97% |
| ROKU240426P00043500 | 2024-04-24 2:46PM EDT | 43.50 | 0.06 | 0.05 | 0.12 | +0.01 | +20.00% | 217 | 13 | 241.41% |
| ROKU240426P00044000 | 2024-04-24 11:30AM EDT | 44.00 | 0.05 | 0.05 | 0.12 | -0.03 | -37.50% | 210 | 229 | 234.38% |
| ROKU240426P00044500 | 2024-04-23 1:07PM EDT | 44.50 | 0.10 | 0.06 | 0.12 | 0.00 | - | 1 | 197 | 229.69% |
| ROKU240426P00045000 | 2024-04-24 3:52PM EDT | 45.00 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 42 | 316 | 222.66% |
| ROKU240426P00045500 | 2024-04-24 3:37PM EDT | 45.50 | 0.10 | 0.10 | 0.16 | -0.06 | -37.50% | 39 | 140 | 230.47% |
| ROKU240426P00046000 | 2024-04-24 2:29PM EDT | 46.00 | 0.17 | 0.07 | 0.20 | +0.03 | +21.43% | 23 | 552 | 225.00% |
| ROKU240426P00046500 | 2024-04-24 3:53PM EDT | 46.50 | 0.17 | 0.14 | 0.20 | -0.03 | -15.00% | 70 | 73 | 228.13% |
| ROKU240426P00047000 | 2024-04-24 3:27PM EDT | 47.00 | 0.22 | 0.09 | 0.19 | +0.02 | +10.00% | 27 | 66 | 212.50% |
| ROKU240426P00047500 | 2024-04-24 3:53PM EDT | 47.50 | 0.22 | 0.10 | 0.22 | -0.04 | -15.38% | 134 | 126 | 211.33% |
| ROKU240426P00048000 | 2024-04-24 3:51PM EDT | 48.00 | 0.28 | 0.23 | 0.26 | +0.03 | +12.00% | 41 | 82 | 223.44% |
| ROKU240426P00048500 | 2024-04-24 3:59PM EDT | 48.50 | 0.28 | 0.27 | 0.30 | -0.01 | -3.45% | 32 | 35 | 223.44% |
| ROKU240426P00049000 | 2024-04-24 3:53PM EDT | 49.00 | 0.33 | 0.32 | 0.35 | -0.01 | -2.94% | 74 | 493 | 224.61% |
| ROKU240426P00049500 | 2024-04-24 2:55PM EDT | 49.50 | 0.45 | 0.37 | 0.40 | +0.08 | +21.62% | 34 | 121 | 224.61% |
| ROKU240426P00050000 | 2024-04-24 3:54PM EDT | 50.00 | 0.43 | 0.43 | 0.45 | -0.01 | -2.27% | 829 | 774 | 224.61% |
| ROKU240426P00051000 | 2024-04-24 3:58PM EDT | 51.00 | 0.56 | 0.55 | 0.57 | +0.01 | +1.82% | 197 | 203 | 223.44% |
| ROKU240426P00052000 | 2024-04-24 3:59PM EDT | 52.00 | 0.72 | 0.71 | 0.76 | -0.01 | -1.37% | 109 | 240 | 225.78% |
| ROKU240426P00053000 | 2024-04-24 3:57PM EDT | 53.00 | 0.94 | 0.91 | 0.95 | -0.02 | -2.08% | 64 | 160 | 226.56% |
| ROKU240426P00054000 | 2024-04-24 3:54PM EDT | 54.00 | 1.16 | 1.14 | 1.18 | 0.00 | - | 329 | 639 | 227.54% |
| ROKU240426P00055000 | 2024-04-24 3:57PM EDT | 55.00 | 1.37 | 1.38 | 1.47 | -0.10 | -6.80% | 657 | 626 | 228.52% |
| ROKU240426P00056000 | 2024-04-24 3:45PM EDT | 56.00 | 1.80 | 1.69 | 1.83 | +0.07 | +4.05% | 154 | 732 | 231.54% |
| ROKU240426P00057000 | 2024-04-24 3:46PM EDT | 57.00 | 2.06 | 2.02 | 2.10 | 0.00 | - | 135 | 727 | 229.69% |
| ROKU240426P00058000 | 2024-04-24 3:53PM EDT | 58.00 | 2.44 | 2.39 | 2.47 | -0.01 | -0.41% | 136 | 1,133 | 229.88% |
| ROKU240426P00059000 | 2024-04-24 3:37PM EDT | 59.00 | 2.85 | 2.80 | 2.88 | 0.00 | - | 79 | 564 | 230.18% |
| ROKU240426P00060000 | 2024-04-24 3:44PM EDT | 60.00 | 3.45 | 3.25 | 3.35 | +0.20 | +6.15% | 156 | 710 | 231.06% |
| ROKU240426P00061000 | 2024-04-24 3:57PM EDT | 61.00 | 3.75 | 3.70 | 3.85 | -0.01 | -0.27% | 162 | 670 | 230.57% |
| ROKU240426P00062000 | 2024-04-24 3:43PM EDT | 62.00 | 4.40 | 4.20 | 4.35 | +0.15 | +3.53% | 198 | 303 | 229.39% |
| ROKU240426P00063000 | 2024-04-24 3:17PM EDT | 63.00 | 4.95 | 4.75 | 4.90 | +0.15 | +3.12% | 29 | 235 | 228.91% |
| ROKU240426P00064000 | 2024-04-24 12:12PM EDT | 64.00 | 5.97 | 5.35 | 5.45 | +0.43 | +7.76% | 11 | 187 | 227.73% |
| ROKU240426P00065000 | 2024-04-24 1:55PM EDT | 65.00 | 6.35 | 5.95 | 6.10 | +0.38 | +6.37% | 70 | 267 | 227.44% |
| ROKU240426P00066000 | 2024-04-24 11:30AM EDT | 66.00 | 6.90 | 6.50 | 6.75 | +0.56 | +8.83% | 5 | 63 | 223.73% |
| ROKU240426P00067000 | 2024-04-24 10:46AM EDT | 67.00 | 7.44 | 7.25 | 7.40 | -0.11 | -1.46% | 71 | 80 | 223.73% |
| ROKU240426P00068000 | 2024-04-22 2:28PM EDT | 68.00 | 10.60 | 7.95 | 8.15 | 0.00 | - | 1 | 13 | 223.44% |
| ROKU240426P00069000 | 2024-04-24 12:49PM EDT | 69.00 | 9.50 | 8.65 | 8.90 | -3.70 | -28.03% | 1 | 17 | 221.29% |
| ROKU240426P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 13.15 | 9.45 | 9.65 | 0.00 | - | 2 | 116 | 220.51% |
| ROKU240426P00071000 | 2024-04-04 9:49AM EDT | 71.00 | 10.25 | 10.20 | 10.45 | 0.00 | - | 4 | 4 | 217.77% |
| ROKU240426P00072000 | 2024-04-09 12:40PM EDT | 72.00 | 10.28 | 10.95 | 11.30 | 0.00 | - | 3 | 4 | 214.75% |
| ROKU240426P00073000 | 2024-04-22 2:13PM EDT | 73.00 | 15.11 | 11.80 | 12.15 | 0.00 | - | 1 | 4 | 213.87% |
| ROKU240426P00074000 | 2024-04-16 10:37AM EDT | 74.00 | 16.35 | 11.90 | 13.00 | 0.00 | - | 1 | 1 | 168.16% |
| ROKU240426P00075000 | 2024-04-08 11:22AM EDT | 75.00 | 15.14 | 13.55 | 13.90 | 0.00 | - | 2 | 5 | 211.33% |
| ROKU240426P00076000 | 2024-04-08 9:31AM EDT | 76.00 | 16.33 | 14.40 | 14.80 | 0.00 | - | 10 | 13 | 206.84% |
| ROKU240426P00077000 | 2024-04-18 1:46PM EDT | 77.00 | 19.20 | 15.10 | 16.20 | 0.00 | - | 2 | 2 | 222.27% |
| ROKU240426P00080000 | 2024-04-23 11:14AM EDT | 80.00 | 19.38 | 18.15 | 18.75 | 0.00 | - | 1 | 15 | 220.51% |
| ROKU240426P00085000 | 2024-03-12 3:22PM EDT | 85.00 | 20.74 | 21.35 | 25.20 | 0.00 | - | - | 1 | 217.19% |
| ROKU240426P00090000 | 2024-04-11 11:26AM EDT | 90.00 | 29.20 | 27.10 | 30.15 | 0.00 | - | - | 0 | 325.00% |
© 2024 Yahoo. Todos los derechos reservados.