Mercados españoles abiertos en 8 hrs 38 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,51 -0,37 (-0,45%) Bitcoin EUR
64.403,25 +92,38 (+0,14%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240531C00046000 | 2024-04-30 3:53PM EDT | 46.00 | 11.00 | 11.85 | 12.30 | 0.00 | - | - | 2 | 75.39% |
| ROKU240531C00049000 | 2024-04-30 9:56AM EDT | 49.00 | 11.42 | 8.90 | 9.25 | 0.00 | - | - | 2 | 58.01% |
| ROKU240531C00050000 | 2024-05-21 12:41PM EDT | 50.00 | 8.25 | 7.95 | 8.25 | -0.92 | -10.03% | 2 | 18 | 54.59% |
| ROKU240531C00051000 | 2024-05-14 9:54AM EDT | 51.00 | 14.56 | 6.95 | 7.30 | 0.00 | - | 2 | 2 | 50.68% |
| ROKU240531C00054000 | 2024-05-17 3:49PM EDT | 54.00 | 7.53 | 4.25 | 5.50 | 0.00 | - | 45 | 55 | 61.47% |
| ROKU240531C00055000 | 2024-05-17 3:49PM EDT | 55.00 | 4.00 | 3.40 | 4.45 | -2.58 | -39.21% | 3 | 73 | 54.15% |
| ROKU240531C00056000 | 2024-05-21 1:35PM EDT | 56.00 | 2.95 | 2.57 | 2.79 | -2.95 | -50.00% | 5 | 91 | 41.02% |
| ROKU240531C00057000 | 2024-05-21 3:59PM EDT | 57.00 | 2.07 | 2.00 | 2.07 | -0.83 | -28.62% | 35 | 20 | 38.57% |
| ROKU240531C00058000 | 2024-05-21 3:55PM EDT | 58.00 | 1.55 | 1.46 | 1.52 | -0.85 | -35.42% | 118 | 109 | 38.23% |
| ROKU240531C00059000 | 2024-05-21 3:54PM EDT | 59.00 | 1.08 | 0.88 | 1.07 | -0.73 | -40.33% | 416 | 255 | 37.79% |
| ROKU240531C00060000 | 2024-05-21 3:59PM EDT | 60.00 | 0.74 | 0.72 | 0.76 | -0.61 | -45.19% | 813 | 678 | 38.48% |
| ROKU240531C00061000 | 2024-05-21 3:42PM EDT | 61.00 | 0.56 | 0.49 | 0.54 | -0.44 | -44.00% | 160 | 467 | 39.45% |
| ROKU240531C00062000 | 2024-05-21 3:46PM EDT | 62.00 | 0.38 | 0.35 | 0.38 | -0.31 | -44.93% | 109 | 890 | 40.43% |
| ROKU240531C00063000 | 2024-05-21 3:50PM EDT | 63.00 | 0.27 | 0.23 | 0.27 | -0.23 | -46.00% | 75 | 301 | 41.60% |
| ROKU240531C00064000 | 2024-05-21 3:46PM EDT | 64.00 | 0.17 | 0.16 | 0.20 | -0.22 | -56.41% | 376 | 680 | 43.26% |
| ROKU240531C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 236 | 1,143 | 44.14% |
| ROKU240531C00066000 | 2024-05-21 3:48PM EDT | 66.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 50 | 515 | 46.09% |
| ROKU240531C00067000 | 2024-05-21 2:54PM EDT | 67.00 | 0.10 | 0.07 | 0.08 | -0.03 | -23.08% | 33 | 186 | 47.27% |
| ROKU240531C00068000 | 2024-05-21 3:42PM EDT | 68.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 32 | 224 | 51.17% |
| ROKU240531C00069000 | 2024-05-20 12:44PM EDT | 69.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 8 | 121 | 52.93% |
| ROKU240531C00070000 | 2024-05-21 3:50PM EDT | 70.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 73 | 608 | 53.13% |
| ROKU240531C00071000 | 2024-05-17 12:54PM EDT | 71.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 6 | 195 | 58.20% |
| ROKU240531C00072000 | 2024-05-20 9:32AM EDT | 72.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 1 | 48 | 59.77% |
| ROKU240531C00073000 | 2024-05-21 9:52AM EDT | 73.00 | 0.05 | 0.02 | 0.04 | -0.27 | -84.37% | 1 | 177 | 59.38% |
| ROKU240531C00075000 | 2024-05-21 3:47PM EDT | 75.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 11 | 367 | 65.63% |
| ROKU240531C00080000 | 2024-05-21 11:52AM EDT | 80.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 13 | 229 | 78.91% |
| ROKU240531C00085000 | 2024-05-20 3:57PM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 149 | 87.50% |
| ROKU240531C00090000 | 2024-05-21 12:02PM EDT | 90.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 28 | 699 | 98.44% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240531P00040000 | 2024-05-21 11:23AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,732 | 13 | 75.00% |
| ROKU240531P00045000 | 2024-05-21 10:52AM EDT | 45.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 8 | 392 | 64.84% |
| ROKU240531P00046000 | 2024-05-16 3:26PM EDT | 46.00 | 0.15 | 0.02 | 0.06 | 0.00 | - | 3 | 38 | 64.06% |
| ROKU240531P00047000 | 2024-05-20 11:57AM EDT | 47.00 | 0.01 | 0.02 | 0.06 | -0.01 | -50.00% | 1 | 43 | 58.98% |
| ROKU240531P00048000 | 2024-05-20 9:50AM EDT | 48.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 6 | 43 | 55.08% |
| ROKU240531P00049000 | 2024-05-21 2:30PM EDT | 49.00 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 3 | 19 | 51.56% |
| ROKU240531P00050000 | 2024-05-21 2:03PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 61 | 390 | 46.88% |
| ROKU240531P00051000 | 2024-05-21 12:32PM EDT | 51.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 25 | 154 | 47.85% |
| ROKU240531P00052000 | 2024-05-21 3:49PM EDT | 52.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 6 | 128 | 41.21% |
| ROKU240531P00053000 | 2024-05-20 2:05PM EDT | 53.00 | 0.14 | 0.14 | 0.19 | 0.00 | - | 21 | 47 | 40.63% |
| ROKU240531P00054000 | 2024-05-21 3:50PM EDT | 54.00 | 0.26 | 0.23 | 0.27 | +0.05 | +23.81% | 31 | 141 | 38.18% |
| ROKU240531P00055000 | 2024-05-21 3:56PM EDT | 55.00 | 0.38 | 0.37 | 0.45 | +0.08 | +26.67% | 30 | 430 | 37.99% |
| ROKU240531P00056000 | 2024-05-21 3:50PM EDT | 56.00 | 0.65 | 0.60 | 0.64 | +0.17 | +35.42% | 55 | 527 | 35.79% |
| ROKU240531P00057000 | 2024-05-21 3:56PM EDT | 57.00 | 0.95 | 0.95 | 0.98 | +0.20 | +26.67% | 49 | 153 | 35.50% |
| ROKU240531P00058000 | 2024-05-21 3:52PM EDT | 58.00 | 1.43 | 1.40 | 1.43 | +0.32 | +28.83% | 472 | 173 | 35.25% |
| ROKU240531P00059000 | 2024-05-21 2:18PM EDT | 59.00 | 1.79 | 1.95 | 2.02 | +0.24 | +15.48% | 44 | 299 | 35.74% |
| ROKU240531P00060000 | 2024-05-21 2:00PM EDT | 60.00 | 2.50 | 2.63 | 2.70 | +0.52 | +26.26% | 52 | 384 | 35.94% |
| ROKU240531P00061000 | 2024-05-21 2:41PM EDT | 61.00 | 3.50 | 3.35 | 3.60 | +0.86 | +32.58% | 9 | 99 | 40.43% |
| ROKU240531P00062000 | 2024-05-21 2:06PM EDT | 62.00 | 3.46 | 4.20 | 4.75 | +0.36 | +11.61% | 2 | 49 | 52.15% |
| ROKU240531P00063000 | 2024-05-21 1:26PM EDT | 63.00 | 5.00 | 5.00 | 5.65 | +0.90 | +21.95% | 7 | 45 | 55.37% |
| ROKU240531P00064000 | 2024-05-20 1:11PM EDT | 64.00 | 4.60 | 4.45 | 7.00 | 0.00 | - | 3 | 67 | 73.39% |
| ROKU240531P00065000 | 2024-05-21 3:15PM EDT | 65.00 | 6.88 | 6.55 | 7.90 | +2.58 | +60.00% | 10 | 55 | 76.27% |
| ROKU240531P00066000 | 2024-05-20 12:23PM EDT | 66.00 | 8.23 | 7.90 | 9.70 | +1.67 | +25.46% | 1 | 32 | 78.61% |
| ROKU240531P00067000 | 2024-04-29 11:52AM EDT | 67.00 | 9.59 | 8.85 | 9.20 | 0.00 | - | - | 2 | 55.18% |
| ROKU240531P00068000 | 2024-05-17 9:31AM EDT | 68.00 | 7.40 | 9.90 | 10.20 | 0.00 | - | 2 | 6 | 59.38% |
| ROKU240531P00070000 | 2024-05-15 9:56AM EDT | 70.00 | 8.10 | 11.35 | 12.55 | 0.00 | - | 7 | 13 | 88.57% |
| ROKU240531P00071000 | 2024-05-14 10:55AM EDT | 71.00 | 7.30 | 12.50 | 14.25 | 0.00 | - | 4 | 4 | 83.79% |
| ROKU240531P00073000 | 2024-04-25 3:54PM EDT | 73.00 | 12.55 | 14.80 | 15.20 | 0.00 | - | 1 | 0 | 78.91% |
| ROKU240531P00075000 | 2024-05-09 10:48AM EDT | 75.00 | 15.93 | 15.55 | 18.85 | 0.00 | - | 1 | 0 | 86.13% |
| ROKU240531P00080000 | 2024-04-25 3:57PM EDT | 80.00 | 18.50 | 21.80 | 23.70 | 0.00 | - | - | 0 | 140.53% |
| ROKU240531P00090000 | 2024-05-16 12:06PM EDT | 90.00 | 28.70 | 30.50 | 33.90 | 0.00 | - | - | 1 | 131.64% |
© 2024 Yahoo. Todos los derechos reservados.