Italia markets close in 27 minutes
FTSE MIB
33.940,84 +311,63 (+0,93%) Dow Jones
38.759,32 +83,64 (+0,22%) Nasdaq
16.251,60 +95,28 (+0,59%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,73 +0,62 (+0,79%) Bitcoin EUR
58.581,14 -865,29 (-1,46%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:02AM EDT. Mercato aperto.
Prezzo d'esercizio:70.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00070000 | 2024-05-06 10:36AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.06 | 0.00 | - | 34 | 532 | 60.55% |
| ROKU240517C00070000 | 2024-05-06 10:16AM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 130 | 4,184 | 49.90% |
| ROKU240524C00070000 | 2024-05-06 10:46AM EDT | 2024-05-24 | 0.27 | 0.27 | 0.30 | +0.05 | +25.00% | 10 | 67 | 46.73% |
| ROKU240531C00070000 | 2024-05-06 10:43AM EDT | 2024-05-31 | 0.47 | 0.42 | 0.45 | +0.13 | +38.24% | 4 | 230 | 44.68% |
| ROKU240607C00070000 | 2024-05-06 10:40AM EDT | 2024-06-07 | 0.66 | 0.66 | 0.71 | +0.11 | +20.00% | 57 | 52 | 45.75% |
| ROKU240614C00070000 | 2024-05-06 9:54AM EDT | 2024-06-14 | 0.96 | 0.91 | 1.11 | +0.18 | +23.08% | 2 | 5 | 48.85% |
| ROKU240621C00070000 | 2024-05-06 10:31AM EDT | 2024-06-21 | 1.14 | 1.15 | 1.20 | +0.18 | +18.75% | 163 | 3,767 | 46.46% |
| ROKU240719C00070000 | 2024-05-06 10:41AM EDT | 2024-07-19 | 2.16 | 2.09 | 2.14 | +0.32 | +17.39% | 38 | 1,727 | 47.35% |
| ROKU240920C00070000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 4.95 | 4.95 | 5.05 | +0.45 | +10.00% | 18 | 442 | 55.57% |
| ROKU241018C00070000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 5.15 | 5.70 | 5.85 | 0.00 | - | 10 | 361 | 55.52% |
| ROKU241220C00070000 | 2024-05-06 10:08AM EDT | 2024-12-20 | 8.05 | 7.90 | 8.10 | +0.25 | +3.21% | 4 | 300 | 58.95% |
| ROKU250117C00070000 | 2024-05-06 10:02AM EDT | 2025-01-17 | 8.80 | 8.55 | 8.75 | +0.95 | +12.10% | 15 | 1,074 | 58.85% |
| ROKU250321C00070000 | 2024-04-29 10:02AM EDT | 2025-03-21 | 10.50 | 10.20 | 11.60 | 0.00 | - | 18 | 36 | 62.65% |
| ROKU250620C00070000 | 2024-05-02 11:34AM EDT | 2025-06-20 | 11.46 | 12.25 | 12.50 | 0.00 | - | 20 | 125 | 61.03% |
| ROKU260116C00070000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 15.40 | 16.00 | 16.55 | 0.00 | - | 10 | 602 | 62.16% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00070000 | 2024-04-26 2:36PM EDT | 2024-05-10 | 13.34 | 8.25 | 10.85 | 0.00 | - | 6 | 6 | 93.36% |
| ROKU240517P00070000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 12.00 | 9.25 | 9.80 | 0.00 | - | 13 | 2,329 | 59.08% |
| ROKU240524P00070000 | 2024-05-01 1:28PM EDT | 2024-05-24 | 11.81 | 9.00 | 9.65 | 0.00 | - | 1 | 5 | 51.56% |
| ROKU240531P00070000 | 2024-05-06 10:06AM EDT | 2024-05-31 | 9.20 | 9.45 | 10.70 | -1.10 | -10.68% | 1 | 13 | 54.98% |
| ROKU240621P00070000 | 2024-05-06 10:47AM EDT | 2024-06-21 | 10.10 | 9.45 | 10.50 | -0.60 | -5.61% | 13 | 2,325 | 47.71% |
| ROKU240719P00070000 | 2024-05-02 9:45AM EDT | 2024-07-19 | 12.20 | 10.50 | 10.85 | 0.00 | - | 1 | 1,407 | 41.82% |
| ROKU240920P00070000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 12.85 | 12.95 | 13.25 | -1.40 | -9.82% | 18 | 819 | 48.83% |
| ROKU241018P00070000 | 2024-05-06 9:53AM EDT | 2024-10-18 | 13.64 | 13.50 | 13.70 | -1.98 | -12.68% | 50 | 135 | 47.40% |
| ROKU241220P00070000 | 2024-04-26 1:23PM EDT | 2024-12-20 | 17.81 | 15.15 | 15.45 | 0.00 | - | 11 | 231 | 49.70% |
| ROKU250117P00070000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 16.30 | 15.55 | 15.80 | -0.40 | -2.40% | 1 | 1,575 | 48.66% |
| ROKU250321P00070000 | 2024-04-26 9:57AM EDT | 2025-03-21 | 19.24 | 16.65 | 16.95 | 0.00 | - | 2 | 3 | 48.71% |
| ROKU250620P00070000 | 2024-05-01 12:02PM EDT | 2025-06-20 | 19.50 | 18.00 | 18.25 | 0.00 | - | 1 | 17 | 48.04% |
| ROKU260116P00070000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 21.43 | 19.65 | 20.85 | 0.00 | - | 1 | 353 | 47.32% |
© 2024 Yahoo. Tutti i diritti riservati.