Italia markets closed
Dow Jones
38.016,68 -369,41 (-0,96%) Nasdaq
15.812,62 -170,47 (-1,07%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,75 -49,31 (-3,68%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:17PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503C00040000 | 2024-04-23 1:57PM EDT | 40.00 | 21.00 | 18.00 | 19.50 | 0.00 | - | 1 | 91 | 222.27% |
| ROKU240503C00044500 | 2024-04-26 9:48AM EDT | 44.50 | 12.27 | 13.65 | 14.70 | 0.00 | - | 2 | 6 | 156.64% |
| ROKU240503C00045000 | 2024-04-30 10:48AM EDT | 45.00 | 15.13 | 13.15 | 14.85 | +3.23 | +27.14% | 1 | 96 | 195.12% |
| ROKU240503C00045500 | 2024-04-25 12:34PM EDT | 45.50 | 17.05 | 13.00 | 14.50 | 0.00 | - | - | 1 | 212.70% |
| ROKU240503C00047000 | 2024-04-24 12:00PM EDT | 47.00 | 14.65 | 11.80 | 13.00 | 0.00 | - | - | 6 | 204.40% |
| ROKU240503C00047500 | 2024-04-25 12:34PM EDT | 47.50 | 15.15 | 11.35 | 13.15 | 0.00 | - | - | 1 | 222.56% |
| ROKU240503C00048000 | 2024-04-26 2:39PM EDT | 48.00 | 8.78 | 10.85 | 11.15 | 0.00 | - | 5 | 5 | 157.62% |
| ROKU240503C00048500 | 2024-04-26 9:55AM EDT | 48.50 | 8.25 | 10.15 | 10.95 | 0.00 | - | 3 | 20 | 156.05% |
| ROKU240503C00049000 | 2024-04-29 10:24AM EDT | 49.00 | 9.85 | 8.85 | 11.55 | 0.00 | - | 3 | 1 | 161.91% |
| ROKU240503C00050000 | 2024-04-30 10:17AM EDT | 50.00 | 10.10 | 7.45 | 9.30 | +1.50 | +17.44% | 2 | 18 | 156.05% |
| ROKU240503C00051000 | 2024-04-30 10:34AM EDT | 51.00 | 9.10 | 7.90 | 9.00 | +1.57 | +20.85% | 2 | 6 | 152.54% |
| ROKU240503C00052000 | 2024-04-30 10:34AM EDT | 52.00 | 8.11 | 6.80 | 7.10 | +1.51 | +22.88% | 3 | 10 | 105.08% |
| ROKU240503C00053000 | 2024-04-29 10:11AM EDT | 53.00 | 8.30 | 5.85 | 6.20 | +2.10 | +33.87% | 3 | 64 | 98.44% |
| ROKU240503C00054000 | 2024-04-30 9:46AM EDT | 54.00 | 7.10 | 3.95 | 5.20 | +2.90 | +69.05% | 54 | 110 | 96.48% |
| ROKU240503C00055000 | 2024-04-30 10:48AM EDT | 55.00 | 5.22 | 3.65 | 4.30 | +1.68 | +47.46% | 2 | 77 | 70.22% |
| ROKU240503C00056000 | 2024-04-30 11:30AM EDT | 56.00 | 3.65 | 3.25 | 3.45 | +0.45 | +14.06% | 104 | 1,025 | 76.47% |
| ROKU240503C00057000 | 2024-04-30 1:49PM EDT | 57.00 | 2.43 | 2.28 | 2.77 | +0.15 | +6.58% | 288 | 973 | 68.95% |
| ROKU240503C00058000 | 2024-04-30 2:00PM EDT | 58.00 | 1.80 | 1.83 | 1.88 | +0.06 | +3.45% | 412 | 831 | 65.23% |
| ROKU240503C00059000 | 2024-04-30 2:01PM EDT | 59.00 | 1.33 | 1.29 | 1.35 | +0.06 | +4.72% | 1,069 | 1,220 | 63.28% |
| ROKU240503C00060000 | 2024-04-30 2:01PM EDT | 60.00 | 0.90 | 0.88 | 0.91 | +0.02 | +2.27% | 3,569 | 2,503 | 61.62% |
| ROKU240503C00061000 | 2024-04-30 1:47PM EDT | 61.00 | 0.57 | 0.53 | 0.59 | -0.03 | -5.00% | 2,417 | 1,182 | 59.47% |
| ROKU240503C00062000 | 2024-04-30 1:54PM EDT | 62.00 | 0.33 | 0.34 | 0.38 | -0.04 | -10.81% | 4,012 | 1,770 | 59.77% |
| ROKU240503C00063000 | 2024-04-30 2:01PM EDT | 63.00 | 0.24 | 0.21 | 0.24 | -0.02 | -7.69% | 1,373 | 1,474 | 60.06% |
| ROKU240503C00064000 | 2024-04-30 1:51PM EDT | 64.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 1,168 | 987 | 60.74% |
| ROKU240503C00065000 | 2024-04-30 2:00PM EDT | 65.00 | 0.10 | 0.08 | 0.10 | +0.01 | +12.50% | 3,639 | 2,309 | 62.11% |
| ROKU240503C00066000 | 2024-04-30 1:45PM EDT | 66.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 720 | 412 | 64.06% |
| ROKU240503C00067000 | 2024-04-30 1:28PM EDT | 67.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 297 | 706 | 68.36% |
| ROKU240503C00068000 | 2024-04-30 12:44PM EDT | 68.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 252 | 281 | 71.88% |
| ROKU240503C00069000 | 2024-04-30 12:57PM EDT | 69.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 113 | 208 | 74.22% |
| ROKU240503C00070000 | 2024-04-30 12:00PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1,811 | 1,213 | 75.00% |
| ROKU240503C00071000 | 2024-04-30 12:56PM EDT | 71.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 20 | 165 | 80.47% |
| ROKU240503C00072000 | 2024-04-30 10:01AM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 823 | 78.13% |
| ROKU240503C00073000 | 2024-04-30 9:48AM EDT | 73.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 24 | 344 | 95.31% |
| ROKU240503C00074000 | 2024-04-30 1:35PM EDT | 74.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 114 | 95.31% |
| ROKU240503C00075000 | 2024-04-30 9:52AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 775 | 92.19% |
| ROKU240503C00076000 | 2024-04-30 9:47AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 210 | 96.88% |
| ROKU240503C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 100 | 100.00% |
| ROKU240503C00078000 | 2024-04-29 3:26PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 113 | 104.69% |
| ROKU240503C00080000 | 2024-04-30 12:35PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 871 | 106.25% |
| ROKU240503C00085000 | 2024-04-29 2:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 659 | 125.00% |
| ROKU240503C00090000 | 2024-04-30 10:06AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 874 | 137.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503P00037000 | 2024-04-26 9:37AM EDT | 37.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 179 | 165.63% |
| ROKU240503P00038000 | 2024-04-26 9:30AM EDT | 38.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 7 | 26 | 307.81% |
| ROKU240503P00038500 | 2024-04-24 2:51PM EDT | 38.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | - | 2,380 | 279.88% |
| ROKU240503P00039500 | 2024-04-25 10:07AM EDT | 39.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 2 | 285.55% |
| ROKU240503P00040000 | 2024-04-30 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 984 | 131.25% |
| ROKU240503P00040500 | 2024-04-24 3:10PM EDT | 40.50 | 0.06 | 0.00 | 1.87 | 0.00 | - | - | 7 | 303.32% |
| ROKU240503P00041000 | 2024-04-26 10:29AM EDT | 41.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 71 | 71 | 244.14% |
| ROKU240503P00041500 | 2024-04-22 1:12PM EDT | 41.50 | 0.24 | 0.00 | 0.40 | 0.00 | - | - | 20 | 196.88% |
| ROKU240503P00042500 | 2024-04-25 3:52PM EDT | 42.50 | 0.12 | 0.00 | 0.94 | 0.00 | - | - | 3 | 225.00% |
| ROKU240503P00043000 | 2024-04-25 3:21PM EDT | 43.00 | 0.09 | 0.00 | 0.94 | 0.00 | - | - | 6 | 218.36% |
| ROKU240503P00044000 | 2024-04-25 3:52PM EDT | 44.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | - | 4 | 222.66% |
| ROKU240503P00044500 | 2024-04-25 3:07PM EDT | 44.50 | 0.14 | 0.00 | 0.16 | 0.00 | - | - | 74 | 137.50% |
| ROKU240503P00045000 | 2024-04-29 9:54AM EDT | 45.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 533 | 209.18% |
| ROKU240503P00045500 | 2024-04-26 10:52AM EDT | 45.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 6 | 202.54% |
| ROKU240503P00046000 | 2024-04-30 9:56AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 4 | 65 | 84.38% |
| ROKU240503P00046500 | 2024-04-26 3:19PM EDT | 46.50 | 0.02 | 0.01 | 0.62 | 0.00 | - | 14 | 26 | 157.03% |
| ROKU240503P00047000 | 2024-04-29 9:55AM EDT | 47.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 183.40% |
| ROKU240503P00047500 | 2024-04-26 3:55PM EDT | 47.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 228 | 550 | 102.34% |
| ROKU240503P00048000 | 2024-04-29 3:37PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 358 | 411 | 81.25% |
| ROKU240503P00048500 | 2024-04-26 3:51PM EDT | 48.50 | 0.05 | 0.00 | 0.82 | 0.00 | - | 7 | 13 | 143.95% |
| ROKU240503P00049000 | 2024-04-30 1:35PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 35 | 1,250 | 76.56% |
| ROKU240503P00049500 | 2024-04-30 12:31PM EDT | 49.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 166 | 77.34% |
| ROKU240503P00050000 | 2024-04-30 2:00PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 1,245 | 65.63% |
| ROKU240503P00051000 | 2024-04-30 12:57PM EDT | 51.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 525 | 403 | 64.84% |
| ROKU240503P00052000 | 2024-04-30 1:23PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 237 | 539 | 55.47% |
| ROKU240503P00053000 | 2024-04-30 1:36PM EDT | 53.00 | 0.06 | 0.04 | 0.09 | -0.04 | -40.00% | 81 | 390 | 56.64% |
| ROKU240503P00054000 | 2024-04-30 1:56PM EDT | 54.00 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 222 | 649 | 51.95% |
| ROKU240503P00055000 | 2024-04-30 1:59PM EDT | 55.00 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 196 | 881 | 50.59% |
| ROKU240503P00056000 | 2024-04-30 1:46PM EDT | 56.00 | 0.29 | 0.27 | 0.33 | -0.20 | -40.82% | 818 | 780 | 49.61% |
| ROKU240503P00057000 | 2024-04-30 1:54PM EDT | 57.00 | 0.57 | 0.52 | 0.55 | -0.13 | -18.57% | 470 | 1,041 | 47.75% |
| ROKU240503P00058000 | 2024-04-30 1:30PM EDT | 58.00 | 0.85 | 0.81 | 0.86 | -0.24 | -22.02% | 314 | 698 | 45.02% |
| ROKU240503P00059000 | 2024-04-30 2:01PM EDT | 59.00 | 1.31 | 1.24 | 1.31 | -0.43 | -24.02% | 1,488 | 1,166 | 42.68% |
| ROKU240503P00060000 | 2024-04-30 1:47PM EDT | 60.00 | 1.86 | 1.85 | 1.91 | -0.50 | -21.19% | 498 | 654 | 40.14% |
| ROKU240503P00061000 | 2024-04-30 1:56PM EDT | 61.00 | 2.62 | 2.46 | 2.68 | -0.48 | -15.48% | 335 | 544 | 38.67% |
| ROKU240503P00062000 | 2024-04-30 11:22AM EDT | 62.00 | 3.16 | 3.30 | 3.90 | -0.74 | -18.97% | 217 | 439 | 62.70% |
| ROKU240503P00063000 | 2024-04-30 12:50PM EDT | 63.00 | 4.10 | 3.75 | 4.80 | -0.67 | -14.05% | 43 | 126 | 66.41% |
| ROKU240503P00064000 | 2024-04-30 9:46AM EDT | 64.00 | 3.42 | 4.70 | 5.40 | -2.23 | -39.47% | 10 | 51 | 0.00% |
| ROKU240503P00065000 | 2024-04-30 11:06AM EDT | 65.00 | 5.53 | 5.90 | 6.25 | -1.00 | -15.31% | 22 | 163 | 0.00% |
| ROKU240503P00066000 | 2024-04-30 9:37AM EDT | 66.00 | 6.25 | 6.50 | 8.35 | -1.85 | -22.84% | 3 | 34 | 129.30% |
| ROKU240503P00067000 | 2024-04-29 3:45PM EDT | 67.00 | 8.99 | 7.90 | 9.00 | 0.00 | - | 20 | 20 | 116.41% |
| ROKU240503P00068000 | 2024-04-26 1:59PM EDT | 68.00 | 11.74 | 8.85 | 9.20 | 0.00 | - | 6 | 10 | 0.00% |
| ROKU240503P00069000 | 2024-04-26 3:09PM EDT | 69.00 | 11.88 | 9.50 | 10.15 | 0.00 | - | 8 | 10 | 0.00% |
| ROKU240503P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 10.19 | 10.70 | 11.15 | -2.54 | -19.95% | 7 | 17 | 0.00% |
| ROKU240503P00071000 | 2024-04-29 9:37AM EDT | 71.00 | 12.28 | 11.20 | 13.85 | 0.00 | - | 2 | 4 | 86.72% |
| ROKU240503P00072000 | 2024-04-16 3:18PM EDT | 72.00 | 14.65 | 12.80 | 14.70 | 0.00 | - | 4 | 1 | 131.84% |
| ROKU240503P00073000 | 2024-04-26 2:55PM EDT | 73.00 | 16.35 | 13.80 | 14.30 | 0.00 | - | 6 | 7 | 0.00% |
| ROKU240503P00074000 | 2024-04-30 11:58AM EDT | 74.00 | 14.60 | 15.00 | 15.65 | +1.55 | +11.88% | 4 | 0 | 131.06% |
| ROKU240503P00075000 | 2024-04-30 10:10AM EDT | 75.00 | 14.90 | 15.80 | 16.20 | -3.36 | -18.40% | 1 | 1 | 0.00% |
| ROKU240503P00076000 | 2024-04-26 10:23AM EDT | 76.00 | 19.30 | 16.45 | 17.30 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503P00077000 | 2024-04-26 2:11PM EDT | 77.00 | 20.40 | 16.10 | 18.95 | 0.00 | - | 6 | 0 | 185.35% |
| ROKU240503P00078000 | 2024-04-26 2:11PM EDT | 78.00 | 21.40 | 18.90 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503P00080000 | 2024-04-26 11:28AM EDT | 80.00 | 22.63 | 20.85 | 21.70 | 0.00 | - | 4 | 1 | 172.66% |
| ROKU240503P00085000 | 2024-04-05 10:33AM EDT | 85.00 | 26.24 | 24.70 | 26.50 | 0.00 | - | 2 | 0 | 131.25% |
© 2024 Yahoo. Tutti i diritti riservati.