Italia markets close in 1 hour 40 minutes
FTSE MIB
33.495,61 -211,60 (-0,63%) Dow Jones
38.983,17 -128,99 (-0,33%) Nasdaq
17.736,33 +18,68 (+0,11%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,56 -0,27 (-0,33%) Bitcoin EUR
57.820,07 +374,51 (+0,65%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240705C00040000 | 2024-06-25 3:16PM EDT | 40.00 | 14.75 | 14.45 | 15.40 | -1.65 | -10.06% | 41 | 401 | 0.00% |
| ROKU240705C00045000 | 2024-06-24 11:55AM EDT | 45.00 | 9.10 | 9.80 | 10.15 | 0.00 | - | 2 | 361 | 0.00% |
| ROKU240705C00047000 | 2024-06-25 3:16PM EDT | 47.00 | 7.80 | 7.90 | 9.30 | -3.45 | -30.67% | 7 | 12 | 94.04% |
| ROKU240705C00048000 | 2024-06-06 9:54AM EDT | 48.00 | 10.79 | 7.10 | 8.45 | 0.00 | - | 20 | 17 | 93.07% |
| ROKU240705C00049000 | 2024-06-25 3:16PM EDT | 49.00 | 5.85 | 5.75 | 6.30 | -0.23 | -3.78% | 8 | 14 | 0.00% |
| ROKU240705C00050000 | 2024-06-25 11:31AM EDT | 50.00 | 4.85 | 5.05 | 6.55 | +0.28 | +6.13% | 1 | 30 | 79.69% |
| ROKU240705C00051000 | 2024-06-25 1:38PM EDT | 51.00 | 3.70 | 3.75 | 4.40 | +0.11 | +3.06% | 4 | 16 | 0.00% |
| ROKU240705C00052000 | 2024-06-25 12:07PM EDT | 52.00 | 2.94 | 2.58 | 3.65 | -0.26 | -8.12% | 9 | 36 | 0.00% |
| ROKU240705C00053000 | 2024-06-25 2:00PM EDT | 53.00 | 2.42 | 2.09 | 2.88 | +0.36 | +17.48% | 46 | 116 | 25.59% |
| ROKU240705C00054000 | 2024-06-25 3:47PM EDT | 54.00 | 1.69 | 1.48 | 2.48 | -0.27 | -13.78% | 24 | 340 | 39.75% |
| ROKU240705C00055000 | 2024-06-26 9:31AM EDT | 55.00 | 1.18 | 1.32 | 1.80 | -0.18 | -13.24% | 6 | 708 | 38.09% |
| ROKU240705C00056000 | 2024-06-26 9:34AM EDT | 56.00 | 1.29 | 0.98 | 1.23 | +0.29 | +29.00% | 6 | 180 | 36.62% |
| ROKU240705C00057000 | 2024-06-26 9:34AM EDT | 57.00 | 0.81 | 0.62 | 0.81 | +0.12 | +17.65% | 4 | 282 | 36.08% |
| ROKU240705C00058000 | 2024-06-25 3:54PM EDT | 58.00 | 0.36 | 0.38 | 0.47 | -0.12 | -25.00% | 143 | 217 | 34.52% |
| ROKU240705C00059000 | 2024-06-26 9:34AM EDT | 59.00 | 0.38 | 0.22 | 0.39 | +0.09 | +31.03% | 2 | 179 | 39.11% |
| ROKU240705C00060000 | 2024-06-26 9:33AM EDT | 60.00 | 0.19 | 0.20 | 0.25 | -0.02 | -9.52% | 16 | 638 | 39.65% |
| ROKU240705C00061000 | 2024-06-25 2:11PM EDT | 61.00 | 0.11 | 0.12 | 0.17 | -0.04 | -26.67% | 20 | 341 | 41.02% |
| ROKU240705C00062000 | 2024-06-25 3:35PM EDT | 62.00 | 0.09 | 0.11 | 0.15 | -0.03 | -25.00% | 7 | 172 | 44.92% |
| ROKU240705C00063000 | 2024-06-25 2:51PM EDT | 63.00 | 0.06 | 0.03 | 0.15 | -0.02 | -25.00% | 2 | 54 | 49.90% |
| ROKU240705C00064000 | 2024-06-24 2:18PM EDT | 64.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 44 | 88 | 50.20% |
| ROKU240705C00065000 | 2024-06-25 1:04PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 11 | 342 | 54.69% |
| ROKU240705C00066000 | 2024-06-21 1:45PM EDT | 66.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 55.86% |
| ROKU240705C00067000 | 2024-06-24 11:00AM EDT | 67.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 100 | 152 | 58.40% |
| ROKU240705C00068000 | 2024-06-24 1:40PM EDT | 68.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 12 | 61.33% |
| ROKU240705C00069000 | 2024-06-24 1:43PM EDT | 69.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 7 | 22 | 67.58% |
| ROKU240705C00070000 | 2024-06-25 11:12AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 37 | 549 | 57.03% |
| ROKU240705C00071000 | 2024-06-25 10:17AM EDT | 71.00 | 0.02 | 0.01 | 0.00 | -0.24 | -92.31% | 1 | 11 | 53.13% |
| ROKU240705C00075000 | 2024-06-24 3:23PM EDT | 75.00 | 0.01 | 0.01 | 0.00 | -0.01 | -50.00% | 12 | 64 | 62.50% |
| ROKU240705C00080000 | 2024-06-24 12:05PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ROKU240705C00085000 | 2024-06-21 11:13AM EDT | 85.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 143.75% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240705P00040000 | 2024-06-13 11:08AM EDT | 40.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 127.93% |
| ROKU240705P00043000 | 2024-06-21 12:45PM EDT | 43.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 104.88% |
| ROKU240705P00044000 | 2024-06-24 11:00AM EDT | 44.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 100 | 303 | 97.85% |
| ROKU240705P00045000 | 2024-06-21 12:45PM EDT | 45.00 | 0.03 | 0.00 | 0.14 | -0.02 | -40.00% | 10 | 71 | 69.53% |
| ROKU240705P00046000 | 2024-06-25 1:44PM EDT | 46.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 190 | 64.06% |
| ROKU240705P00047000 | 2024-06-25 11:55AM EDT | 47.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 30 | 59 | 58.79% |
| ROKU240705P00048000 | 2024-06-24 11:30AM EDT | 48.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 25 | 52.73% |
| ROKU240705P00049000 | 2024-06-26 9:32AM EDT | 49.00 | 0.09 | 0.05 | 0.11 | -0.04 | -30.77% | 10 | 194 | 50.00% |
| ROKU240705P00049500 | 2024-06-25 11:52AM EDT | 49.50 | 0.13 | 0.07 | 0.11 | +0.01 | +8.33% | 12 | 58 | 46.88% |
| ROKU240705P00050000 | 2024-06-25 12:37PM EDT | 50.00 | 0.17 | 0.09 | 0.12 | -0.01 | -5.56% | 27 | 277 | 44.53% |
| ROKU240705P00051000 | 2024-06-25 3:04PM EDT | 51.00 | 0.22 | 0.17 | 0.21 | -0.05 | -18.52% | 12 | 210 | 44.14% |
| ROKU240705P00052000 | 2024-06-25 1:46PM EDT | 52.00 | 0.42 | 0.27 | 0.38 | -0.02 | -4.55% | 27 | 256 | 45.12% |
| ROKU240705P00053000 | 2024-06-26 9:30AM EDT | 53.00 | 0.69 | 0.38 | 0.52 | -0.06 | -8.00% | 1 | 204 | 42.19% |
| ROKU240705P00054000 | 2024-06-25 2:53PM EDT | 54.00 | 1.00 | 0.68 | 0.96 | -0.03 | -2.91% | 23 | 299 | 46.73% |
| ROKU240705P00055000 | 2024-06-26 9:30AM EDT | 55.00 | 1.55 | 1.06 | 1.28 | -0.02 | -1.27% | 5 | 128 | 44.53% |
| ROKU240705P00056000 | 2024-06-25 3:16PM EDT | 56.00 | 2.09 | 1.81 | 2.41 | +0.07 | +3.47% | 9 | 157 | 53.76% |
| ROKU240705P00057000 | 2024-06-25 2:05PM EDT | 57.00 | 2.75 | 2.00 | 2.95 | -1.02 | -27.06% | 13 | 137 | 61.04% |
| ROKU240705P00058000 | 2024-06-25 3:07PM EDT | 58.00 | 3.68 | 2.13 | 4.30 | +0.16 | +4.55% | 20 | 104 | 50.10% |
| ROKU240705P00059000 | 2024-06-24 1:41PM EDT | 59.00 | 5.19 | 2.58 | 4.35 | 0.00 | - | 2 | 28 | 62.89% |
| ROKU240705P00060000 | 2024-06-25 1:17PM EDT | 60.00 | 6.00 | 3.90 | 5.50 | +0.53 | +9.69% | 10 | 172 | 75.78% |
| ROKU240705P00061000 | 2024-06-21 10:58AM EDT | 61.00 | 7.62 | 4.80 | 6.50 | 0.00 | - | 5 | 16 | 52.73% |
| ROKU240705P00062000 | 2024-06-25 1:17PM EDT | 62.00 | 7.95 | 5.60 | 7.45 | -0.31 | -3.75% | 2 | 58 | 52.64% |
| ROKU240705P00063000 | 2024-05-23 10:33AM EDT | 63.00 | 7.01 | 8.55 | 8.75 | 0.00 | - | - | 5 | 103.03% |
| ROKU240705P00064000 | 2024-06-25 1:38PM EDT | 64.00 | 9.70 | 8.20 | 9.15 | -0.40 | -3.96% | 2 | 5 | 71.48% |
| ROKU240705P00065000 | 2024-06-25 3:54PM EDT | 65.00 | 10.45 | 9.00 | 10.35 | -0.14 | -1.32% | 12 | 17 | 76.95% |
| ROKU240705P00066000 | 2024-06-25 10:11AM EDT | 66.00 | 12.00 | 10.70 | 11.45 | +3.17 | +35.90% | 2 | 2 | 100.88% |
© 2024 Yahoo. Tutti i diritti riservati.