Italia markets close in 1 hour 16 minutes
FTSE MIB
33.531,04 -176,17 (-0,52%) Dow Jones
38.951,81 -160,35 (-0,41%) Nasdaq
17.767,66 +50,01 (+0,28%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,02 +0,19 (+0,24%) Bitcoin EUR
57.894,82 +524,80 (+0,91%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:13AM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802C00040000 | 2024-06-17 9:40AM EDT | 40.00 | 14.35 | 15.50 | 16.90 | 0.00 | - | - | 1 | 75.29% |
| ROKU240802C00043000 | 2024-06-20 2:01PM EDT | 43.00 | 11.70 | 12.70 | 15.25 | 0.00 | - | - | 1 | 84.86% |
| ROKU240802C00047000 | 2024-06-20 12:24PM EDT | 47.00 | 8.14 | 9.35 | 10.55 | 0.00 | - | - | 4 | 63.82% |
| ROKU240802C00050000 | 2024-06-13 11:47AM EDT | 50.00 | 7.00 | 7.60 | 8.20 | 0.00 | - | 1 | 1 | 65.50% |
| ROKU240802C00052000 | 2024-06-25 10:45AM EDT | 52.00 | 6.15 | 6.55 | 6.85 | +0.35 | +6.03% | 5 | 7 | 66.24% |
| ROKU240802C00054000 | 2024-06-24 1:56PM EDT | 54.00 | 4.80 | 5.10 | 5.85 | 0.00 | - | 43 | 49 | 64.48% |
| ROKU240802C00055000 | 2024-06-25 1:28PM EDT | 55.00 | 4.40 | 4.80 | 5.25 | +0.10 | +2.33% | 28 | 60 | 65.21% |
| ROKU240802C00056000 | 2024-06-24 9:55AM EDT | 56.00 | 4.05 | 4.20 | 4.80 | 0.00 | - | 2 | 5 | 64.40% |
| ROKU240802C00057000 | 2024-06-26 9:54AM EDT | 57.00 | 3.70 | 4.00 | 4.35 | -0.03 | -0.80% | 4 | 10 | 65.92% |
| ROKU240802C00058000 | 2024-06-26 9:30AM EDT | 58.00 | 3.27 | 3.60 | 3.95 | -0.21 | -6.03% | 1 | 9 | 65.92% |
| ROKU240802C00059000 | 2024-06-25 11:26AM EDT | 59.00 | 2.95 | 3.30 | 3.55 | -0.10 | -3.28% | 24 | 18 | 66.21% |
| ROKU240802C00060000 | 2024-06-25 2:00PM EDT | 60.00 | 2.67 | 2.74 | 3.25 | -0.13 | -4.64% | 12 | 34 | 64.92% |
| ROKU240802C00061000 | 2024-06-25 10:16AM EDT | 61.00 | 2.30 | 2.52 | 2.89 | +0.24 | +11.65% | 2 | 5 | 65.21% |
| ROKU240802C00062000 | 2024-06-24 12:30PM EDT | 62.00 | 2.20 | 2.13 | 2.61 | +0.10 | +4.76% | 4 | 21 | 64.43% |
| ROKU240802C00064000 | 2024-06-25 9:55AM EDT | 64.00 | 1.39 | 1.69 | 2.13 | -0.25 | -15.24% | 1 | 3 | 64.92% |
| ROKU240802C00065000 | 2024-06-26 9:54AM EDT | 65.00 | 1.65 | 1.03 | 1.91 | -0.05 | -2.94% | 2 | 33 | 60.99% |
| ROKU240802C00066000 | 2024-06-25 12:31PM EDT | 66.00 | 1.35 | 1.45 | 1.75 | +0.08 | +6.30% | 1 | 2 | 66.55% |
| ROKU240802C00069000 | 2024-06-25 3:51PM EDT | 69.00 | 1.03 | 1.03 | 1.33 | +0.03 | +3.00% | 2 | 7 | 67.77% |
| ROKU240802C00070000 | 2024-06-25 3:40PM EDT | 70.00 | 0.92 | 0.88 | 1.19 | -0.08 | -8.00% | 5 | 21 | 67.48% |
| ROKU240802C00075000 | 2024-06-25 3:51PM EDT | 75.00 | 0.51 | 0.52 | 0.77 | -0.05 | -8.93% | 7 | 24 | 70.02% |
| ROKU240802C00080000 | 2024-06-24 3:05PM EDT | 80.00 | 0.36 | 0.24 | 0.73 | 0.00 | - | 6 | 26 | 75.20% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802P00040000 | 2024-06-25 12:07PM EDT | 40.00 | 0.37 | 0.21 | 1.40 | -0.17 | -31.48% | 9 | 16 | 88.28% |
| ROKU240802P00042000 | 2024-06-20 9:42AM EDT | 42.00 | 1.00 | 0.33 | 1.60 | 0.00 | - | - | 1 | 83.11% |
| ROKU240802P00043000 | 2024-06-21 3:41PM EDT | 43.00 | 1.46 | 0.19 | 1.97 | 0.00 | - | 16 | 28 | 81.15% |
| ROKU240802P00044000 | 2024-06-14 1:01PM EDT | 44.00 | 1.10 | 0.45 | 1.96 | 0.00 | - | - | 1 | 79.20% |
| ROKU240802P00045000 | 2024-06-21 2:11PM EDT | 45.00 | 1.29 | 0.70 | 2.53 | 0.00 | - | 5 | 17 | 83.25% |
| ROKU240802P00047000 | 2024-06-25 3:05PM EDT | 47.00 | 2.00 | 1.07 | 1.51 | +0.42 | +26.58% | 12 | 14 | 65.75% |
| ROKU240802P00048000 | 2024-06-21 3:41PM EDT | 48.00 | 1.96 | 1.14 | 2.46 | 0.00 | - | 15 | 18 | 70.56% |
| ROKU240802P00049000 | 2024-06-17 12:55PM EDT | 49.00 | 2.33 | 1.30 | 2.12 | 0.00 | - | 1 | 6 | 63.40% |
| ROKU240802P00050000 | 2024-06-25 3:05PM EDT | 50.00 | 2.90 | 1.96 | 2.28 | +0.54 | +22.88% | 16 | 51 | 64.99% |
| ROKU240802P00051000 | 2024-06-20 1:42PM EDT | 51.00 | 3.68 | 2.27 | 2.64 | 0.00 | - | 1 | 13 | 64.65% |
| ROKU240802P00052000 | 2024-06-24 1:00PM EDT | 52.00 | 3.53 | 2.55 | 3.05 | 0.00 | - | 5 | 5 | 63.94% |
| ROKU240802P00053000 | 2024-06-21 9:33AM EDT | 53.00 | 3.38 | 2.98 | 3.50 | -1.02 | -23.18% | 4 | 5 | 64.16% |
| ROKU240802P00054000 | 2024-06-25 1:32PM EDT | 54.00 | 4.14 | 2.93 | 3.95 | -0.06 | -1.43% | 1 | 34 | 60.38% |
| ROKU240802P00055000 | 2024-06-24 11:17AM EDT | 55.00 | 4.76 | 3.50 | 4.45 | 0.00 | - | 1 | 15 | 60.99% |
| ROKU240802P00056000 | 2024-06-25 1:53PM EDT | 56.00 | 5.20 | 4.55 | 5.00 | -0.62 | -10.65% | 2 | 30 | 64.75% |
| ROKU240802P00057000 | 2024-06-18 1:17PM EDT | 57.00 | 6.21 | 4.75 | 5.50 | 0.00 | - | - | 4 | 61.74% |
| ROKU240802P00058000 | 2024-06-13 2:22PM EDT | 58.00 | 6.88 | 5.75 | 6.15 | 0.00 | - | 25 | 25 | 64.89% |
| ROKU240802P00059000 | 2024-06-21 3:00PM EDT | 59.00 | 7.39 | 6.40 | 6.75 | 0.00 | - | 5 | 5 | 64.80% |
| ROKU240802P00060000 | 2024-06-24 2:47PM EDT | 60.00 | 7.83 | 6.65 | 7.40 | 0.00 | - | 12 | 40 | 61.74% |
| ROKU240802P00062000 | 2024-06-18 2:35PM EDT | 62.00 | 9.83 | 7.85 | 8.80 | 0.00 | - | 1 | 26 | 59.94% |
| ROKU240802P00065000 | 2024-06-21 10:15AM EDT | 65.00 | 12.30 | 10.55 | 11.10 | 0.00 | - | 1 | 7 | 62.82% |
© 2024 Yahoo. Tutti i diritti riservati.