Italia markets close in 3 hours 12 minutes
FTSE MIB
34.608,38 +117,67 (+0,34%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,24 +0,52 (+0,67%) Bitcoin EUR
63.059,33 -553,80 (-0,87%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220C00030000 | 2024-04-16 2:07PM EDT | 30.00 | 30.70 | 30.90 | 34.90 | 0.00 | - | - | 4 | 132.76% |
| ROKU241220C00035000 | 2024-05-24 11:50AM EDT | 35.00 | 24.00 | 23.20 | 25.20 | -1.25 | -4.95% | 1 | 26 | 72.17% |
| ROKU241220C00040000 | 2024-05-20 3:27PM EDT | 40.00 | 22.40 | 20.05 | 21.30 | 0.00 | - | 18 | 35 | 71.37% |
| ROKU241220C00045000 | 2024-05-10 11:13AM EDT | 45.00 | 18.40 | 16.05 | 17.95 | 0.00 | - | 5 | 5 | 66.53% |
| ROKU241220C00050000 | 2024-05-24 3:23PM EDT | 50.00 | 13.46 | 13.40 | 14.15 | -2.11 | -13.55% | 3 | 234 | 63.09% |
| ROKU241220C00055000 | 2024-05-24 11:05AM EDT | 55.00 | 10.93 | 10.85 | 11.10 | +0.23 | +2.15% | 1 | 355 | 60.35% |
| ROKU241220C00060000 | 2024-05-24 1:58PM EDT | 60.00 | 8.75 | 8.35 | 8.90 | +0.34 | +4.04% | 2 | 361 | 58.28% |
| ROKU241220C00065000 | 2024-05-24 12:53PM EDT | 65.00 | 6.90 | 6.85 | 7.05 | -0.25 | -3.50% | 81 | 969 | 58.15% |
| ROKU241220C00070000 | 2024-05-24 12:34PM EDT | 70.00 | 5.48 | 5.45 | 5.60 | +0.21 | +3.98% | 4 | 261 | 57.70% |
| ROKU241220C00075000 | 2024-05-24 2:25PM EDT | 75.00 | 4.37 | 4.30 | 4.50 | +0.09 | +2.10% | 17 | 249 | 57.48% |
| ROKU241220C00080000 | 2024-05-23 3:49PM EDT | 80.00 | 3.28 | 3.45 | 3.55 | 0.00 | - | 5 | 409 | 57.32% |
| ROKU241220C00085000 | 2024-05-24 1:36PM EDT | 85.00 | 2.74 | 2.74 | 2.82 | -0.07 | -2.49% | 7 | 441 | 57.18% |
| ROKU241220C00090000 | 2024-05-23 10:21AM EDT | 90.00 | 2.20 | 1.99 | 2.44 | 0.00 | - | 6 | 337 | 57.13% |
| ROKU241220C00095000 | 2024-05-23 9:55AM EDT | 95.00 | 1.92 | 1.74 | 1.83 | 0.00 | - | 2 | 138 | 57.28% |
| ROKU241220C00100000 | 2024-05-24 2:51PM EDT | 100.00 | 1.44 | 1.42 | 1.51 | +0.03 | +2.13% | 4 | 634 | 57.65% |
| ROKU241220C00105000 | 2024-05-24 11:14AM EDT | 105.00 | 1.15 | 1.15 | 1.20 | +0.06 | +5.50% | 1 | 411 | 57.64% |
| ROKU241220C00110000 | 2024-05-23 2:57PM EDT | 110.00 | 0.91 | 0.93 | 1.16 | 0.00 | - | 5 | 124 | 58.96% |
| ROKU241220C00115000 | 2024-05-21 3:49PM EDT | 115.00 | 0.87 | 0.76 | 0.81 | 0.00 | - | 9 | 112 | 58.01% |
| ROKU241220C00120000 | 2024-05-23 9:57AM EDT | 120.00 | 0.67 | 0.62 | 0.67 | 0.00 | - | 10 | 61 | 58.20% |
| ROKU241220C00125000 | 2024-05-23 3:59PM EDT | 125.00 | 0.51 | 0.51 | 0.55 | 0.00 | - | 2 | 33 | 58.35% |
| ROKU241220C00130000 | 2024-05-16 3:55PM EDT | 130.00 | 0.79 | 0.41 | 0.47 | 0.00 | - | 1 | 74 | 58.55% |
| ROKU241220C00135000 | 2024-05-16 1:14PM EDT | 135.00 | 0.66 | 0.30 | 0.46 | 0.00 | - | 20 | 41 | 59.13% |
| ROKU241220C00140000 | 2024-05-23 10:26AM EDT | 140.00 | 0.30 | 0.26 | 0.45 | 0.00 | - | 7 | 64 | 60.35% |
| ROKU241220C00145000 | 2024-05-22 12:07PM EDT | 145.00 | 0.23 | 0.21 | 0.43 | 0.00 | - | 1 | 97 | 61.13% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220P00030000 | 2024-05-23 2:33PM EDT | 30.00 | 0.69 | 0.46 | 0.68 | 0.00 | - | 1 | 206 | 57.91% |
| ROKU241220P00035000 | 2024-05-21 3:10PM EDT | 35.00 | 1.11 | 1.17 | 1.28 | 0.00 | - | 10 | 254 | 56.84% |
| ROKU241220P00040000 | 2024-05-24 3:19PM EDT | 40.00 | 2.25 | 2.11 | 2.23 | +0.02 | +0.90% | 2 | 1,508 | 54.96% |
| ROKU241220P00045000 | 2024-05-23 10:17AM EDT | 45.00 | 3.56 | 3.50 | 3.60 | 0.00 | - | 10 | 1,288 | 53.53% |
| ROKU241220P00050000 | 2024-05-24 10:22AM EDT | 50.00 | 5.45 | 5.30 | 5.40 | +0.30 | +5.83% | 1 | 2,153 | 52.01% |
| ROKU241220P00055000 | 2024-05-23 3:46PM EDT | 55.00 | 7.85 | 7.55 | 7.80 | 0.00 | - | 5 | 56 | 50.99% |
| ROKU241220P00060000 | 2024-05-24 11:23AM EDT | 60.00 | 10.25 | 9.30 | 10.50 | -0.45 | -4.21% | 1 | 360 | 50.29% |
| ROKU241220P00065000 | 2024-05-24 2:03PM EDT | 65.00 | 13.60 | 13.00 | 13.70 | +0.35 | +2.64% | 3 | 316 | 49.38% |
| ROKU241220P00070000 | 2024-05-24 1:48PM EDT | 70.00 | 17.25 | 16.90 | 17.25 | +0.55 | +3.29% | 2 | 208 | 48.38% |
| ROKU241220P00075000 | 2024-05-24 2:21PM EDT | 75.00 | 21.00 | 19.95 | 21.40 | +1.90 | +9.95% | 1 | 167 | 49.32% |
| ROKU241220P00080000 | 2024-05-20 10:27AM EDT | 80.00 | 22.95 | 24.80 | 25.30 | 0.00 | - | 2 | 333 | 46.73% |
| ROKU241220P00085000 | 2024-05-22 11:19AM EDT | 85.00 | 27.47 | 28.35 | 30.55 | 0.00 | - | 1 | 174 | 53.55% |
| ROKU241220P00090000 | 2024-05-15 9:31AM EDT | 90.00 | 28.37 | 33.70 | 34.95 | 0.00 | - | 2 | 72 | 52.72% |
| ROKU241220P00095000 | 2024-04-29 12:03PM EDT | 95.00 | 37.58 | 38.35 | 38.85 | 0.00 | - | 1 | 57 | 43.77% |
| ROKU241220P00100000 | 2024-05-09 12:18PM EDT | 100.00 | 40.57 | 42.45 | 43.70 | 0.00 | - | 4 | 39 | 44.34% |
| ROKU241220P00105000 | 2024-05-16 10:34AM EDT | 105.00 | 43.15 | 46.50 | 50.30 | 0.00 | - | 40 | 6 | 66.92% |
| ROKU241220P00110000 | 2024-04-19 1:45PM EDT | 110.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU241220P00115000 | 2024-03-27 1:20PM EDT | 115.00 | 50.90 | 58.15 | 60.40 | 0.00 | - | 4 | 9 | 61.67% |
| ROKU241220P00120000 | 2024-03-26 2:44PM EDT | 120.00 | 54.75 | 56.45 | 58.90 | 0.00 | - | 1 | 6 | 0.00% |
| ROKU241220P00125000 | 2024-02-13 4:07PM EDT | 125.00 | 40.00 | 59.60 | 60.95 | 0.00 | - | 8 | 9 | 0.00% |
| ROKU241220P00130000 | 2024-02-20 12:10PM EDT | 130.00 | 62.90 | 64.00 | 67.50 | 0.00 | - | 8 | 12 | 0.00% |
| ROKU241220P00135000 | 2024-02-13 10:43AM EDT | 135.00 | 47.15 | 68.60 | 72.45 | 0.00 | - | - | 0 | 0.00% |
| ROKU241220P00140000 | 2024-02-14 3:06PM EDT | 140.00 | 54.55 | 73.55 | 78.10 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU241220P00145000 | 2024-02-13 1:00PM EDT | 145.00 | 54.95 | 78.45 | 82.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.