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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117C00020000 | 2024-05-02 3:56PM EDT | 20.00 | 41.00 | 35.55 | 39.30 | 0.00 | - | 1 | 105 | 86.67% |
| ROKU250117C00022500 | 2024-02-29 3:56PM EDT | 22.50 | 42.00 | 41.80 | 45.80 | 0.00 | - | 2 | 45 | 214.62% |
| ROKU250117C00025000 | 2024-05-03 10:11AM EDT | 25.00 | 36.00 | 30.90 | 34.75 | 0.00 | - | 1 | 131 | 78.81% |
| ROKU250117C00030000 | 2024-05-07 1:18PM EDT | 30.00 | 31.50 | 27.40 | 28.85 | 0.00 | - | 1 | 146 | 68.63% |
| ROKU250117C00035000 | 2024-04-30 3:57PM EDT | 35.00 | 25.87 | 24.20 | 25.55 | 0.00 | - | 1 | 150 | 74.77% |
| ROKU250117C00040000 | 2024-05-22 11:00AM EDT | 40.00 | 22.63 | 20.45 | 21.50 | 0.00 | - | 1 | 470 | 69.51% |
| ROKU250117C00045000 | 2024-05-23 10:01AM EDT | 45.00 | 17.45 | 16.20 | 18.05 | 0.00 | - | 1 | 178 | 63.33% |
| ROKU250117C00050000 | 2024-05-24 9:32AM EDT | 50.00 | 14.20 | 13.80 | 15.05 | +0.35 | +2.53% | 1 | 558 | 63.28% |
| ROKU250117C00055000 | 2024-05-24 10:28AM EDT | 55.00 | 11.50 | 11.45 | 12.65 | +0.24 | +2.13% | 1 | 347 | 62.85% |
| ROKU250117C00060000 | 2024-05-24 3:59PM EDT | 60.00 | 9.20 | 9.25 | 9.40 | +0.10 | +1.10% | 18 | 3,013 | 58.58% |
| ROKU250117C00065000 | 2024-05-24 2:57PM EDT | 65.00 | 7.40 | 7.40 | 7.60 | +0.10 | +1.37% | 133 | 1,777 | 57.63% |
| ROKU250117C00070000 | 2024-05-24 11:42AM EDT | 70.00 | 6.00 | 5.90 | 6.40 | +0.15 | +2.56% | 11 | 1,102 | 57.70% |
| ROKU250117C00075000 | 2024-05-24 2:20PM EDT | 75.00 | 4.85 | 4.70 | 4.90 | +0.10 | +2.11% | 46 | 1,106 | 56.35% |
| ROKU250117C00080000 | 2024-05-24 11:07AM EDT | 80.00 | 3.90 | 3.75 | 3.95 | +0.10 | +2.63% | 3 | 1,158 | 56.06% |
| ROKU250117C00085000 | 2024-05-24 3:09PM EDT | 85.00 | 3.10 | 3.00 | 3.20 | +0.05 | +1.64% | 10 | 1,252 | 55.92% |
| ROKU250117C00090000 | 2024-05-24 3:58PM EDT | 90.00 | 2.49 | 2.45 | 2.71 | +0.01 | +0.40% | 11 | 1,338 | 56.43% |
| ROKU250117C00095000 | 2024-05-24 12:57PM EDT | 95.00 | 2.06 | 1.99 | 2.08 | +0.01 | +0.49% | 13 | 1,226 | 55.91% |
| ROKU250117C00100000 | 2024-05-24 12:39PM EDT | 100.00 | 1.69 | 1.65 | 1.72 | 0.00 | - | 34 | 4,833 | 56.23% |
| ROKU250117C00105000 | 2024-05-24 11:30AM EDT | 105.00 | 1.41 | 1.33 | 1.39 | 0.00 | - | 1 | 1,109 | 56.10% |
| ROKU250117C00110000 | 2024-05-23 3:30PM EDT | 110.00 | 1.13 | 1.09 | 1.15 | 0.00 | - | 30 | 3,928 | 56.25% |
| ROKU250117C00115000 | 2024-05-24 2:14PM EDT | 115.00 | 0.98 | 0.90 | 1.11 | +0.04 | +4.26% | 2 | 572 | 57.45% |
| ROKU250117C00120000 | 2024-05-24 10:13AM EDT | 120.00 | 0.80 | 0.75 | 0.80 | -0.03 | -3.61% | 2 | 941 | 56.69% |
| ROKU250117C00125000 | 2024-05-24 11:35AM EDT | 125.00 | 0.68 | 0.63 | 0.66 | +0.01 | +1.49% | 9 | 1,170 | 56.84% |
| ROKU250117C00130000 | 2024-05-23 1:51PM EDT | 130.00 | 0.59 | 0.52 | 0.56 | 0.00 | - | 11 | 509 | 56.98% |
| ROKU250117C00135000 | 2024-05-21 12:01PM EDT | 135.00 | 0.55 | 0.43 | 0.47 | 0.00 | - | 10 | 439 | 57.08% |
| ROKU250117C00140000 | 2024-05-23 11:01AM EDT | 140.00 | 0.42 | 0.33 | 0.48 | 0.00 | - | 10 | 1,290 | 57.86% |
| ROKU250117C00145000 | 2024-05-24 1:22PM EDT | 145.00 | 0.35 | 0.24 | 0.36 | -0.06 | -14.63% | 2 | 1,586 | 56.84% |
| ROKU250117C00150000 | 2024-05-24 3:06PM EDT | 150.00 | 0.20 | 0.23 | 0.29 | -0.25 | -55.56% | 42 | 575 | 57.23% |
| ROKU250117C00155000 | 2024-05-24 1:01PM EDT | 155.00 | 0.28 | 0.18 | 0.24 | 0.00 | - | 3 | 1,309 | 56.98% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117P00020000 | 2024-05-20 3:02PM EDT | 20.00 | 0.09 | 0.04 | 0.33 | 0.00 | - | 1 | 521 | 67.48% |
| ROKU250117P00022500 | 2024-05-03 3:12PM EDT | 22.50 | 0.28 | 0.08 | 0.42 | 0.00 | - | 1 | 263 | 63.67% |
| ROKU250117P00025000 | 2024-05-20 1:49PM EDT | 25.00 | 0.30 | 0.17 | 0.55 | 0.00 | - | 1 | 334 | 61.23% |
| ROKU250117P00030000 | 2024-05-22 2:21PM EDT | 30.00 | 0.71 | 0.73 | 0.79 | 0.00 | - | 91 | 1,706 | 58.33% |
| ROKU250117P00035000 | 2024-05-24 3:50PM EDT | 35.00 | 1.42 | 1.40 | 1.46 | +0.02 | +1.43% | 6 | 921 | 56.06% |
| ROKU250117P00040000 | 2024-05-24 2:26PM EDT | 40.00 | 2.49 | 2.28 | 2.50 | -0.07 | -2.73% | 150 | 2,879 | 53.66% |
| ROKU250117P00045000 | 2024-05-24 2:26PM EDT | 45.00 | 3.91 | 3.80 | 3.95 | -0.09 | -2.25% | 150 | 2,070 | 52.65% |
| ROKU250117P00050000 | 2024-05-24 1:18PM EDT | 50.00 | 5.80 | 5.65 | 5.80 | +0.27 | +4.88% | 1 | 3,616 | 51.18% |
| ROKU250117P00055000 | 2024-05-24 1:57PM EDT | 55.00 | 8.05 | 7.90 | 8.10 | -0.10 | -1.23% | 61 | 1,609 | 50.29% |
| ROKU250117P00060000 | 2024-05-24 3:51PM EDT | 60.00 | 10.65 | 9.60 | 10.85 | +0.20 | +1.91% | 1 | 3,581 | 49.15% |
| ROKU250117P00065000 | 2024-05-24 11:42AM EDT | 65.00 | 13.95 | 13.70 | 14.00 | -0.16 | -1.13% | 13 | 1,913 | 48.04% |
| ROKU250117P00070000 | 2024-05-24 2:43PM EDT | 70.00 | 17.60 | 17.20 | 17.50 | -0.05 | -0.28% | 16 | 1,550 | 46.90% |
| ROKU250117P00075000 | 2024-05-23 3:44PM EDT | 75.00 | 21.50 | 21.00 | 21.30 | 0.00 | - | 26 | 3,982 | 45.67% |
| ROKU250117P00080000 | 2024-05-24 2:04PM EDT | 80.00 | 25.30 | 24.15 | 25.70 | +3.32 | +15.10% | 1 | 2,094 | 46.80% |
| ROKU250117P00085000 | 2024-05-22 10:41AM EDT | 85.00 | 27.75 | 29.30 | 29.70 | 0.00 | - | 5 | 1,091 | 43.36% |
| ROKU250117P00090000 | 2024-05-24 10:49AM EDT | 90.00 | 34.30 | 33.80 | 34.15 | +2.17 | +6.75% | 2 | 1,336 | 41.65% |
| ROKU250117P00095000 | 2024-05-09 10:25AM EDT | 95.00 | 36.46 | 38.45 | 39.65 | 0.00 | - | 1 | 421 | 50.34% |
| ROKU250117P00100000 | 2024-05-24 12:03PM EDT | 100.00 | 43.42 | 42.40 | 43.65 | +0.42 | +0.98% | 5 | 637 | 40.72% |
| ROKU250117P00105000 | 2024-04-26 2:34PM EDT | 105.00 | 49.00 | 47.05 | 50.20 | 0.00 | - | 1 | 160 | 61.95% |
| ROKU250117P00110000 | 2024-04-26 10:40AM EDT | 110.00 | 53.70 | 51.50 | 55.30 | 0.00 | - | 8 | 25 | 65.83% |
| ROKU250117P00115000 | 2024-04-01 12:26PM EDT | 115.00 | 51.60 | 53.95 | 56.75 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117P00120000 | 2024-05-01 3:45PM EDT | 120.00 | 61.80 | 61.50 | 65.35 | 0.00 | - | 3 | 1 | 71.75% |
| ROKU250117P00125000 | 2024-04-26 3:38PM EDT | 125.00 | 66.75 | 66.45 | 70.35 | 0.00 | - | 60 | 0 | 74.27% |
| ROKU250117P00130000 | 2024-04-26 3:38PM EDT | 130.00 | 71.95 | 71.50 | 75.35 | 0.00 | - | 40 | 0 | 76.64% |
| ROKU250117P00135000 | 2024-02-16 12:19PM EDT | 135.00 | 62.40 | 68.90 | 73.50 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU250117P00140000 | 2024-02-28 4:57PM EDT | 140.00 | 77.70 | 73.00 | 76.35 | 0.00 | - | 820 | 0 | 0.00% |
| ROKU250117P00145000 | 2024-02-12 4:55PM EDT | 145.00 | 52.60 | 78.60 | 82.55 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU250117P00150000 | 2024-02-12 4:12PM EDT | 150.00 | 56.90 | 83.60 | 87.55 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117P00155000 | 2024-02-22 4:48PM EDT | 155.00 | 93.15 | 89.40 | 93.30 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.