Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0686 +0,0014 (+0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.319,50 +16,60 (+0,72%) Bitcoin EUR
53.376,97 -3.503,21 (-6,16%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:39AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503C00040000 | 2024-04-23 1:57PM EDT | 40.00 | 21.00 | 18.10 | 18.45 | 0.00 | - | 1 | 91 | 196.88% |
| ROKU240503C00044500 | 2024-04-26 9:48AM EDT | 44.50 | 12.27 | 13.55 | 13.85 | 0.00 | - | 2 | 6 | 170.31% |
| ROKU240503C00045000 | 2024-04-30 10:48AM EDT | 45.00 | 15.13 | 13.00 | 13.30 | 0.00 | - | 1 | 95 | 150.78% |
| ROKU240503C00045500 | 2024-04-25 12:34PM EDT | 45.50 | 17.05 | 12.55 | 13.55 | 0.00 | - | - | 1 | 194.14% |
| ROKU240503C00047000 | 2024-04-24 12:00PM EDT | 47.00 | 14.65 | 10.95 | 11.30 | 0.00 | - | - | 6 | 128.91% |
| ROKU240503C00047500 | 2024-04-25 12:34PM EDT | 47.50 | 15.15 | 10.55 | 11.50 | 0.00 | - | - | 1 | 163.67% |
| ROKU240503C00048000 | 2024-04-26 2:39PM EDT | 48.00 | 8.78 | 10.10 | 10.40 | 0.00 | - | 5 | 5 | 100.78% |
| ROKU240503C00048500 | 2024-04-26 9:55AM EDT | 48.50 | 8.25 | 9.55 | 10.25 | 0.00 | - | 3 | 20 | 132.81% |
| ROKU240503C00049000 | 2024-04-29 10:24AM EDT | 49.00 | 9.85 | 9.05 | 9.35 | 0.00 | - | 3 | 1 | 118.16% |
| ROKU240503C00050000 | 2024-05-01 9:47AM EDT | 50.00 | 7.40 | 8.05 | 8.40 | -2.70 | -26.73% | 1 | 16 | 65.63% |
| ROKU240503C00051000 | 2024-05-01 11:19AM EDT | 51.00 | 7.17 | 7.10 | 7.30 | -1.93 | -21.21% | 4 | 6 | 86.33% |
| ROKU240503C00052000 | 2024-04-30 10:34AM EDT | 52.00 | 8.11 | 6.05 | 7.00 | 0.00 | - | 3 | 7 | 105.27% |
| ROKU240503C00053000 | 2024-05-01 10:18AM EDT | 53.00 | 5.15 | 5.15 | 5.35 | -3.15 | -37.95% | 1 | 64 | 54.69% |
| ROKU240503C00054000 | 2024-04-30 9:46AM EDT | 54.00 | 7.10 | 3.40 | 4.50 | 0.00 | - | 54 | 106 | 76.95% |
| ROKU240503C00055000 | 2024-04-30 2:53PM EDT | 55.00 | 3.85 | 3.30 | 4.10 | 0.00 | - | 29 | 95 | 78.22% |
| ROKU240503C00056000 | 2024-05-01 10:24AM EDT | 56.00 | 2.46 | 2.42 | 2.81 | -0.54 | -18.00% | 2 | 1,042 | 57.62% |
| ROKU240503C00057000 | 2024-05-01 11:14AM EDT | 57.00 | 1.75 | 1.76 | 2.13 | -0.46 | -20.81% | 105 | 843 | 59.57% |
| ROKU240503C00058000 | 2024-05-01 11:20AM EDT | 58.00 | 1.12 | 1.15 | 1.23 | +0.01 | +0.90% | 371 | 977 | 51.17% |
| ROKU240503C00059000 | 2024-05-01 11:20AM EDT | 59.00 | 0.72 | 0.75 | 0.79 | -0.03 | -4.00% | 190 | 1,185 | 52.73% |
| ROKU240503C00060000 | 2024-05-01 11:18AM EDT | 60.00 | 0.44 | 0.44 | 0.47 | -0.04 | -8.33% | 481 | 2,662 | 52.83% |
| ROKU240503C00061000 | 2024-05-01 11:09AM EDT | 61.00 | 0.23 | 0.24 | 0.27 | -0.05 | -17.86% | 424 | 1,830 | 53.22% |
| ROKU240503C00062000 | 2024-05-01 11:13AM EDT | 62.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 185 | 1,957 | 54.69% |
| ROKU240503C00063000 | 2024-05-01 11:13AM EDT | 63.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 260 | 1,317 | 57.42% |
| ROKU240503C00064000 | 2024-05-01 10:44AM EDT | 64.00 | 0.09 | 0.05 | 0.07 | +0.02 | +28.57% | 38 | 1,522 | 60.94% |
| ROKU240503C00065000 | 2024-05-01 11:23AM EDT | 65.00 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 101 | 2,995 | 65.63% |
| ROKU240503C00066000 | 2024-05-01 11:02AM EDT | 66.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 763 | 66.41% |
| ROKU240503C00067000 | 2024-05-01 9:38AM EDT | 67.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 3 | 856 | 75.00% |
| ROKU240503C00068000 | 2024-05-01 11:03AM EDT | 68.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 334 | 81.25% |
| ROKU240503C00069000 | 2024-04-30 12:57PM EDT | 69.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 113 | 227 | 76.56% |
| ROKU240503C00070000 | 2024-05-01 11:01AM EDT | 70.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 50 | 1,829 | 89.06% |
| ROKU240503C00071000 | 2024-04-30 12:56PM EDT | 71.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 20 | 173 | 147.27% |
| ROKU240503C00072000 | 2024-05-01 9:35AM EDT | 72.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 1,071 | 96.88% |
| ROKU240503C00073000 | 2024-04-30 9:48AM EDT | 73.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 364 | 103.13% |
| ROKU240503C00074000 | 2024-05-01 10:15AM EDT | 74.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 114 | 103.13% |
| ROKU240503C00075000 | 2024-05-01 10:45AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 27 | 804 | 107.81% |
| ROKU240503C00076000 | 2024-05-01 9:51AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 210 | 106.25% |
| ROKU240503C00077000 | 2024-04-30 9:36AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 99 | 109.38% |
| ROKU240503C00078000 | 2024-04-29 3:26PM EDT | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 113 | 112.50% |
| ROKU240503C00080000 | 2024-04-30 12:35PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 860 | 125.00% |
| ROKU240503C00085000 | 2024-05-01 10:26AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 659 | 143.75% |
| ROKU240503C00090000 | 2024-04-30 2:55PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 876 | 162.50% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503P00037000 | 2024-04-26 9:37AM EDT | 37.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 179 | 187.50% |
| ROKU240503P00038000 | 2024-04-26 9:30AM EDT | 38.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 7 | 26 | 352.73% |
| ROKU240503P00038500 | 2024-04-24 2:51PM EDT | 38.50 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2,380 | 343.95% |
| ROKU240503P00039500 | 2024-04-25 10:07AM EDT | 39.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 2 | 326.95% |
| ROKU240503P00040000 | 2024-04-30 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 984 | 150.00% |
| ROKU240503P00040500 | 2024-04-24 3:10PM EDT | 40.50 | 0.06 | 0.00 | 1.26 | 0.00 | - | - | 7 | 310.16% |
| ROKU240503P00041000 | 2024-04-26 10:29AM EDT | 41.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 71 | 71 | 301.95% |
| ROKU240503P00041500 | 2024-04-22 1:12PM EDT | 41.50 | 0.24 | 0.00 | 1.26 | 0.00 | - | - | 20 | 293.75% |
| ROKU240503P00042500 | 2024-04-25 3:52PM EDT | 42.50 | 0.12 | 0.00 | 1.26 | 0.00 | - | - | 3 | 277.73% |
| ROKU240503P00043000 | 2024-04-25 3:21PM EDT | 43.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | - | 6 | 269.73% |
| ROKU240503P00044000 | 2024-04-25 3:52PM EDT | 44.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | - | 4 | 254.10% |
| ROKU240503P00044500 | 2024-04-25 3:07PM EDT | 44.50 | 0.14 | 0.00 | 0.32 | 0.00 | - | - | 74 | 177.34% |
| ROKU240503P00045000 | 2024-04-29 9:54AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 533 | 106.25% |
| ROKU240503P00045500 | 2024-04-26 10:52AM EDT | 45.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 231.45% |
| ROKU240503P00046000 | 2024-04-30 9:56AM EDT | 46.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 69 | 120.31% |
| ROKU240503P00046500 | 2024-04-30 2:25PM EDT | 46.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 23 | 216.21% |
| ROKU240503P00047000 | 2024-04-29 9:55AM EDT | 47.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 208.59% |
| ROKU240503P00047500 | 2024-04-26 3:55PM EDT | 47.50 | 0.04 | 0.00 | 1.25 | 0.00 | - | 228 | 550 | 200.00% |
| ROKU240503P00048000 | 2024-04-29 3:37PM EDT | 48.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 358 | 411 | 116.80% |
| ROKU240503P00048500 | 2024-04-26 3:51PM EDT | 48.50 | 0.05 | 0.00 | 0.48 | 0.00 | - | 7 | 13 | 141.99% |
| ROKU240503P00049000 | 2024-05-01 9:34AM EDT | 49.00 | 0.02 | 0.01 | 0.53 | +0.01 | +100.00% | 1 | 1,240 | 139.84% |
| ROKU240503P00049500 | 2024-05-01 11:20AM EDT | 49.50 | 0.01 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 163 | 86.72% |
| ROKU240503P00050000 | 2024-04-30 3:39PM EDT | 50.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 25 | 1,224 | 79.69% |
| ROKU240503P00051000 | 2024-05-01 9:34AM EDT | 51.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 5 | 729 | 72.66% |
| ROKU240503P00052000 | 2024-05-01 11:19AM EDT | 52.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 523 | 63.28% |
| ROKU240503P00053000 | 2024-05-01 11:05AM EDT | 53.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 14 | 405 | 57.03% |
| ROKU240503P00054000 | 2024-05-01 11:05AM EDT | 54.00 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 324 | 637 | 54.30% |
| ROKU240503P00055000 | 2024-05-01 11:15AM EDT | 55.00 | 0.14 | 0.14 | 0.17 | -0.17 | -54.84% | 50 | 823 | 52.73% |
| ROKU240503P00056000 | 2024-05-01 11:21AM EDT | 56.00 | 0.32 | 0.28 | 0.33 | -0.18 | -36.00% | 114 | 1,065 | 51.66% |
| ROKU240503P00057000 | 2024-05-01 11:09AM EDT | 57.00 | 0.60 | 0.56 | 0.62 | -0.31 | -34.07% | 168 | 916 | 52.44% |
| ROKU240503P00058000 | 2024-05-01 11:17AM EDT | 58.00 | 1.02 | 0.95 | 1.01 | -0.28 | -21.54% | 156 | 853 | 51.66% |
| ROKU240503P00059000 | 2024-05-01 11:21AM EDT | 59.00 | 1.61 | 1.51 | 1.57 | -0.42 | -20.69% | 314 | 1,181 | 52.25% |
| ROKU240503P00060000 | 2024-05-01 10:52AM EDT | 60.00 | 2.12 | 2.15 | 2.26 | -0.86 | -28.86% | 17 | 681 | 51.07% |
| ROKU240503P00061000 | 2024-05-01 10:50AM EDT | 61.00 | 3.16 | 2.76 | 3.10 | +0.54 | +20.61% | 26 | 535 | 57.81% |
| ROKU240503P00062000 | 2024-05-01 10:17AM EDT | 62.00 | 4.13 | 3.60 | 4.05 | +0.97 | +30.70% | 2 | 440 | 65.82% |
| ROKU240503P00063000 | 2024-05-01 10:13AM EDT | 63.00 | 5.35 | 4.55 | 5.15 | +1.05 | +24.42% | 1 | 112 | 54.49% |
| ROKU240503P00064000 | 2024-04-30 9:46AM EDT | 64.00 | 6.50 | 5.70 | 5.95 | +3.08 | +90.06% | 1 | 51 | 57.81% |
| ROKU240503P00065000 | 2024-04-30 3:20PM EDT | 65.00 | 6.53 | 6.35 | 7.05 | 0.00 | - | 24 | 182 | 96.88% |
| ROKU240503P00066000 | 2024-05-01 10:57AM EDT | 66.00 | 7.85 | 7.75 | 8.00 | +1.60 | +25.60% | 3 | 34 | 83.59% |
| ROKU240503P00067000 | 2024-05-01 10:57AM EDT | 67.00 | 8.84 | 8.70 | 8.90 | -0.36 | -3.91% | 5 | 14 | 70.31% |
| ROKU240503P00068000 | 2024-04-26 1:59PM EDT | 68.00 | 11.74 | 9.75 | 10.25 | 0.00 | - | 6 | 6 | 117.97% |
| ROKU240503P00069000 | 2024-04-26 3:09PM EDT | 69.00 | 11.88 | 10.40 | 10.95 | 0.00 | - | 8 | 4 | 119.14% |
| ROKU240503P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 10.19 | 11.70 | 12.40 | 0.00 | - | 7 | 3 | 140.63% |
| ROKU240503P00071000 | 2024-04-29 9:37AM EDT | 71.00 | 12.28 | 12.45 | 13.00 | 0.00 | - | 2 | 4 | 141.99% |
| ROKU240503P00072000 | 2024-04-16 3:18PM EDT | 72.00 | 14.65 | 13.65 | 13.90 | 0.00 | - | 4 | 1 | 132.42% |
| ROKU240503P00073000 | 2024-04-26 2:55PM EDT | 73.00 | 16.35 | 14.20 | 15.40 | 0.00 | - | 6 | 7 | 106.25% |
| ROKU240503P00074000 | 2024-04-30 11:58AM EDT | 74.00 | 14.60 | 15.25 | 16.00 | 0.00 | - | 4 | 0 | 164.06% |
| ROKU240503P00075000 | 2024-04-30 10:10AM EDT | 75.00 | 14.90 | 16.75 | 17.40 | 0.00 | - | 1 | 0 | 182.03% |
| ROKU240503P00076000 | 2024-04-26 10:23AM EDT | 76.00 | 19.30 | 17.70 | 17.90 | 0.00 | - | 1 | 0 | 121.88% |
| ROKU240503P00077000 | 2024-04-26 2:11PM EDT | 77.00 | 20.40 | 18.50 | 19.00 | 0.00 | - | 6 | 0 | 184.77% |
| ROKU240503P00078000 | 2024-04-26 2:11PM EDT | 78.00 | 21.40 | 19.70 | 20.20 | 0.00 | - | 1 | 0 | 182.03% |
| ROKU240503P00080000 | 2024-04-26 11:28AM EDT | 80.00 | 22.63 | 21.65 | 21.95 | 0.00 | - | 4 | 1 | 142.19% |
| ROKU240503P00085000 | 2024-04-05 10:33AM EDT | 85.00 | 26.24 | 26.10 | 28.30 | 0.00 | - | 2 | 0 | 265.82% |
© 2024 Yahoo. Todos los derechos reservados.