Italia markets close in 1 hour 43 minutes
FTSE MIB
33.450,95 -256,26 (-0,76%) Dow Jones
38.940,36 -171,80 (-0,44%) Nasdaq
17.731,14 +13,48 (+0,08%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,69 -0,14 (-0,17%) Bitcoin EUR
57.730,98 +411,44 (+0,72%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719C00030000 | 2024-05-31 11:08AM EDT | 30.00 | 27.11 | 22.05 | 25.05 | 0.00 | - | 4 | 5 | 0.00% |
| ROKU240719C00035000 | 2024-05-24 2:29PM EDT | 35.00 | 21.85 | 19.40 | 19.70 | 0.00 | - | 3 | 20 | 0.00% |
| ROKU240719C00040000 | 2024-06-13 11:18AM EDT | 40.00 | 14.07 | 12.10 | 16.95 | 0.00 | - | 2 | 99 | 135.94% |
| ROKU240719C00045000 | 2024-06-25 12:31PM EDT | 45.00 | 9.55 | 8.85 | 10.35 | +0.35 | +3.80% | 6 | 136 | 0.00% |
| ROKU240719C00050000 | 2024-06-25 11:08AM EDT | 50.00 | 5.20 | 5.30 | 5.85 | -0.55 | -9.57% | 10 | 313 | 39.45% |
| ROKU240719C00055000 | 2024-06-25 3:37PM EDT | 55.00 | 2.27 | 1.90 | 2.36 | +0.03 | +1.34% | 342 | 2,986 | 37.96% |
| ROKU240719C00060000 | 2024-06-25 3:50PM EDT | 60.00 | 0.81 | 0.66 | 0.93 | +0.01 | +1.25% | 187 | 5,000 | 44.14% |
| ROKU240719C00065000 | 2024-06-25 3:50PM EDT | 65.00 | 0.26 | 0.23 | 0.27 | -0.03 | -10.34% | 756 | 5,816 | 45.22% |
| ROKU240719C00070000 | 2024-06-26 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 1 | 2,880 | 25.00% |
| ROKU240719C00075000 | 2024-06-25 2:16PM EDT | 75.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 12 | 2,369 | 55.47% |
| ROKU240719C00080000 | 2024-06-25 2:46PM EDT | 80.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 32 | 2,161 | 71.09% |
| ROKU240719C00085000 | 2024-06-24 3:33PM EDT | 85.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1,202 | 80.66% |
| ROKU240719C00090000 | 2024-06-25 3:56PM EDT | 90.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 8 | 1,420 | 81.25% |
| ROKU240719C00095000 | 2024-06-21 12:47PM EDT | 95.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 10 | 1,235 | 98.24% |
| ROKU240719C00100000 | 2024-06-24 3:12PM EDT | 100.00 | 0.03 | 0.01 | 0.34 | +0.01 | +50.00% | 1 | 1,796 | 114.06% |
| ROKU240719C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 162 | 105.08% |
| ROKU240719C00110000 | 2024-06-24 9:30AM EDT | 110.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 5 | 261 | 128.71% |
| ROKU240719C00115000 | 2024-06-14 9:49AM EDT | 115.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 179 | 125.00% |
| ROKU240719C00120000 | 2024-05-17 3:47PM EDT | 120.00 | 0.46 | 0.01 | 0.34 | 0.00 | - | 1 | 739 | 141.60% |
| ROKU240719C00125000 | 2024-06-11 11:51AM EDT | 125.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 162 | 136.72% |
| ROKU240719C00130000 | 2024-06-24 10:11AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 161 | 121.88% |
| ROKU240719C00135000 | 2024-05-23 11:53AM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 66 | 195 | 142.19% |
| ROKU240719C00140000 | 2024-05-16 10:56AM EDT | 140.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 3 | 55 | 163.87% |
| ROKU240719C00145000 | 2024-06-10 9:53AM EDT | 145.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 20 | 342 | 168.16% |
| ROKU240719C00150000 | 2024-06-07 1:12PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 321 | 50.00% |
| ROKU240719C00155000 | 2024-06-21 12:38PM EDT | 155.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 449 | 177.54% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719P00030000 | 2024-06-20 1:12PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 219 | 102.34% |
| ROKU240719P00035000 | 2024-06-21 2:07PM EDT | 35.00 | 0.01 | 0.01 | 0.37 | 0.00 | - | 15 | 88 | 102.93% |
| ROKU240719P00040000 | 2024-06-24 11:49AM EDT | 40.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 319 | 57.03% |
| ROKU240719P00045000 | 2024-06-25 3:32PM EDT | 45.00 | 0.13 | 0.00 | 0.32 | -0.01 | -7.14% | 25 | 1,330 | 51.37% |
| ROKU240719P00050000 | 2024-06-25 2:52PM EDT | 50.00 | 0.63 | 0.53 | 0.90 | -0.05 | -7.35% | 469 | 3,592 | 52.39% |
| ROKU240719P00055000 | 2024-06-25 2:12PM EDT | 55.00 | 2.45 | 2.20 | 2.73 | -0.13 | -5.04% | 60 | 2,519 | 52.00% |
| ROKU240719P00060000 | 2024-06-25 2:12PM EDT | 60.00 | 5.92 | 5.85 | 6.25 | +0.07 | +1.20% | 51 | 2,224 | 55.32% |
| ROKU240719P00065000 | 2024-06-25 3:41PM EDT | 65.00 | 10.41 | 10.05 | 11.50 | +0.06 | +0.58% | 47 | 1,241 | 72.22% |
| ROKU240719P00070000 | 2024-06-25 2:12PM EDT | 70.00 | 15.39 | 14.35 | 16.65 | -0.11 | -0.71% | 5 | 682 | 83.25% |
| ROKU240719P00075000 | 2024-06-18 10:24AM EDT | 75.00 | 21.20 | 20.05 | 21.30 | 0.00 | - | 1 | 0 | 104.00% |
| ROKU240719P00080000 | 2024-06-14 11:57AM EDT | 80.00 | 26.13 | 24.05 | 27.00 | 0.00 | - | 1 | 0 | 113.33% |
| ROKU240719P00085000 | 2024-05-13 11:11AM EDT | 85.00 | 24.50 | 27.25 | 30.60 | 0.00 | - | 1 | 0 | 128.37% |
| ROKU240719P00090000 | 2024-06-25 10:47AM EDT | 90.00 | 35.25 | 34.00 | 37.00 | -0.65 | -1.81% | 1 | 0 | 136.33% |
| ROKU240719P00095000 | 2024-04-30 2:36PM EDT | 95.00 | 36.23 | 36.95 | 38.65 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00100000 | 2024-04-30 3:05PM EDT | 100.00 | 40.25 | 41.15 | 44.75 | 0.00 | - | 75 | 1 | 113.67% |
| ROKU240719P00105000 | 2024-04-26 3:38PM EDT | 105.00 | 49.35 | 46.50 | 50.35 | 0.00 | - | 30 | 0 | 159.08% |
| ROKU240719P00110000 | 2024-02-14 3:38PM EDT | 110.00 | 26.50 | 44.35 | 47.90 | 0.00 | - | 1 | 36 | 0.00% |
| ROKU240719P00115000 | 2024-02-16 2:50PM EDT | 115.00 | 43.40 | 49.25 | 52.85 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240719P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.65 | 54.65 | 58.15 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00125000 | 2024-02-09 10:56AM EDT | 125.00 | 34.00 | 58.65 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ROKU240719P00130000 | 2024-02-21 3:56PM EDT | 130.00 | 65.10 | 64.70 | 68.30 | 0.00 | - | 55 | 0 | 0.00% |
| ROKU240719P00135000 | 2024-02-07 2:01PM EDT | 135.00 | 43.35 | 69.00 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 74.85 | 74.60 | 78.25 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00145000 | 2024-02-21 3:39PM EDT | 145.00 | 81.40 | 79.60 | 83.25 | 0.00 | - | 44 | 0 | 0.00% |
| ROKU240719P00150000 | 2023-12-07 12:16PM EDT | 150.00 | 51.00 | 61.05 | 61.90 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU240719P00155000 | 2024-02-21 3:59PM EDT | 155.00 | 91.30 | 89.45 | 93.30 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.