Italia markets close in 1 hour 55 minutes
FTSE MIB
33.466,65 -240,56 (-0,71%) Dow Jones
39.010,79 -101,37 (-0,26%) Nasdaq
17.692,32 -25,33 (-0,14%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,93 +0,10 (+0,12%) Bitcoin EUR
57.694,44 +411,73 (+0,72%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:35AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628C00043000 | 2024-06-21 3:34PM EDT | 43.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ROKU240628C00044000 | 2024-06-20 12:14PM EDT | 44.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROKU240628C00045000 | 2024-06-24 9:33AM EDT | 45.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| ROKU240628C00046000 | 2024-06-13 3:01PM EDT | 46.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| ROKU240628C00047000 | 2024-06-24 12:11PM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| ROKU240628C00048000 | 2024-06-24 3:54PM EDT | 48.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ROKU240628C00048500 | 2024-06-25 2:59PM EDT | 48.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ROKU240628C00049000 | 2024-06-24 9:52AM EDT | 49.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ROKU240628C00049500 | 2024-06-25 3:01PM EDT | 49.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| ROKU240628C00050000 | 2024-06-25 10:37AM EDT | 50.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| ROKU240628C00051000 | 2024-06-24 1:55PM EDT | 51.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| ROKU240628C00052000 | 2024-06-25 11:00AM EDT | 52.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 0.00% |
| ROKU240628C00053000 | 2024-06-25 1:54PM EDT | 53.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 299 | 0.00% |
| ROKU240628C00054000 | 2024-06-25 3:58PM EDT | 54.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 467 | 1,090 | 0.00% |
| ROKU240628C00055000 | 2024-06-25 3:58PM EDT | 55.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 682 | 1,676 | 0.00% |
| ROKU240628C00056000 | 2024-06-25 3:57PM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 753 | 1,520 | 3.13% |
| ROKU240628C00057000 | 2024-06-25 3:25PM EDT | 57.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 570 | 1,542 | 12.50% |
| ROKU240628C00058000 | 2024-06-25 3:31PM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 410 | 1,315 | 12.50% |
| ROKU240628C00059000 | 2024-06-25 3:58PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 532 | 25.00% |
| ROKU240628C00060000 | 2024-06-25 3:43PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 72 | 1,228 | 25.00% |
| ROKU240628C00061000 | 2024-06-25 2:49PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 282 | 25.00% |
| ROKU240628C00062000 | 2024-06-25 3:29PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 723 | 25.00% |
| ROKU240628C00063000 | 2024-06-25 11:36AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 701 | 25.00% |
| ROKU240628C00064000 | 2024-06-25 10:36AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 50.00% |
| ROKU240628C00065000 | 2024-06-25 2:05PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 442 | 50.00% |
| ROKU240628C00066000 | 2024-06-25 11:44AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 185 | 50.00% |
| ROKU240628C00067000 | 2024-06-24 3:55PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 50.00% |
| ROKU240628C00068000 | 2024-06-25 10:35AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 50.00% |
| ROKU240628C00069000 | 2024-06-25 12:49PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 119 | 50.00% |
| ROKU240628C00070000 | 2024-06-25 2:36PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 50.00% |
| ROKU240628C00071000 | 2024-06-24 2:44PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 50.00% |
| ROKU240628C00072000 | 2024-06-24 3:38PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 50.00% |
| ROKU240628C00073000 | 2024-06-24 9:40AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 50.00% |
| ROKU240628C00074000 | 2024-06-24 9:36AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ROKU240628C00075000 | 2024-06-25 12:39PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 50.00% |
| ROKU240628C00080000 | 2024-06-21 1:05PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
| ROKU240628C00085000 | 2024-06-21 10:12AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 651 | 683 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628P00040000 | 2024-06-24 1:17PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| ROKU240628P00044000 | 2024-06-24 2:08PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,920 | 1,944 | 50.00% |
| ROKU240628P00045000 | 2024-06-25 12:36PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 7 | 63 | 50.00% |
| ROKU240628P00046000 | 2024-06-25 10:22AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 50.00% |
| ROKU240628P00047000 | 2024-06-24 9:35AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 228 | 50.00% |
| ROKU240628P00048000 | 2024-06-25 11:45AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 50.00% |
| ROKU240628P00048500 | 2024-06-25 11:21AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 8 | 505 | 25.00% |
| ROKU240628P00049000 | 2024-06-25 1:12PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 25.00% |
| ROKU240628P00049500 | 2024-06-25 10:08AM EDT | 49.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 5 | 137 | 25.00% |
| ROKU240628P00050000 | 2024-06-25 3:05PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 151 | 573 | 25.00% |
| ROKU240628P00051000 | 2024-06-25 3:46PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 229 | 1,090 | 25.00% |
| ROKU240628P00052000 | 2024-06-25 3:48PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | -0.07 | -43.75% | 161 | 619 | 12.50% |
| ROKU240628P00053000 | 2024-06-25 3:26PM EDT | 53.00 | 0.24 | 0.00 | 0.00 | -0.14 | -36.84% | 499 | 877 | 12.50% |
| ROKU240628P00054000 | 2024-06-25 3:59PM EDT | 54.00 | 0.50 | 0.00 | 0.00 | -0.22 | -30.56% | 439 | 1,030 | 6.25% |
| ROKU240628P00055000 | 2024-06-25 3:56PM EDT | 55.00 | 1.01 | 0.00 | 0.00 | -0.03 | -2.88% | 511 | 943 | 1.56% |
| ROKU240628P00056000 | 2024-06-25 1:32PM EDT | 56.00 | 1.85 | 0.00 | 0.00 | +0.20 | +12.12% | 17 | 230 | 0.00% |
| ROKU240628P00057000 | 2024-06-25 3:16PM EDT | 57.00 | 2.46 | 0.00 | 0.00 | -0.30 | -10.87% | 37 | 1,410 | 0.00% |
| ROKU240628P00058000 | 2024-06-24 3:34PM EDT | 58.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 0.00% |
| ROKU240628P00059000 | 2024-06-25 3:28PM EDT | 59.00 | 5.14 | 0.00 | 0.00 | +0.69 | +15.51% | 27 | 91 | 0.00% |
| ROKU240628P00060000 | 2024-06-25 1:38PM EDT | 60.00 | 5.70 | 0.00 | 0.00 | +0.06 | +1.06% | 7 | 147 | 0.00% |
| ROKU240628P00061000 | 2024-06-24 3:27PM EDT | 61.00 | 6.70 | 0.00 | 0.00 | +0.47 | +7.54% | 12 | 95 | 0.00% |
| ROKU240628P00062000 | 2024-06-24 2:49PM EDT | 62.00 | 7.70 | 0.00 | 0.00 | +0.42 | +5.77% | 4 | 6 | 0.00% |
| ROKU240628P00063000 | 2024-06-25 1:38PM EDT | 63.00 | 8.70 | 0.00 | 0.00 | -0.30 | -3.33% | 1 | 3 | 0.00% |
| ROKU240628P00064000 | 2024-06-20 2:14PM EDT | 64.00 | 9.45 | 0.00 | 0.00 | -1.15 | -10.85% | 2 | 3 | 0.00% |
| ROKU240628P00065000 | 2024-06-18 3:53PM EDT | 65.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ROKU240628P00066000 | 2024-06-14 12:02PM EDT | 66.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ROKU240628P00067000 | 2024-06-20 1:21PM EDT | 67.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240628P00068000 | 2024-06-12 10:29AM EDT | 68.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240628P00069000 | 2024-06-21 11:34AM EDT | 69.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ROKU240628P00070000 | 2024-06-24 3:55PM EDT | 70.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| ROKU240628P00071000 | 2024-06-13 11:58AM EDT | 71.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240628P00072000 | 2024-06-11 1:02PM EDT | 72.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240628P00073000 | 2024-06-03 10:28AM EDT | 73.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240628P00074000 | 2024-06-21 11:34AM EDT | 74.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240628P00080000 | 2024-06-17 12:14PM EDT | 80.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240628P00085000 | 2024-06-20 10:56AM EDT | 85.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.