Mercados españoles cerrados en 1 hr 15 mins
IBEX 35
11.054,30 +94,80 (+0,87%) Euro Stoxx 50
4.905,10 +24,68 (+0,51%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,74 +0,49 (+0,58%) Oro
2.338,90 +9,90 (+0,43%) Bitcoin EUR
60.104,98 -680,37 (-1,12%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:15AM EDT. Mercado abierto.
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628C00045000 | 2024-06-14 9:31AM EDT | 45.00 | 8.72 | 8.90 | 9.10 | 0.00 | - | 10 | 110 | 83.01% |
| ROKU240628C00046000 | 2024-06-13 3:01PM EDT | 46.00 | 8.43 | 7.20 | 8.15 | 0.00 | - | 6 | 3 | 83.40% |
| ROKU240628C00047000 | 2024-05-20 2:00PM EDT | 47.00 | 12.53 | 6.55 | 7.75 | 0.00 | - | - | 100 | 75.10% |
| ROKU240628C00049000 | 2024-06-17 11:56AM EDT | 49.00 | 5.21 | 4.90 | 5.10 | 0.00 | - | 2 | 5 | 51.86% |
| ROKU240628C00050000 | 2024-06-17 12:48PM EDT | 50.00 | 4.75 | 4.00 | 5.05 | 0.00 | - | 17 | 40 | 63.48% |
| ROKU240628C00051000 | 2024-06-03 12:16PM EDT | 51.00 | 7.94 | 2.95 | 3.40 | 0.00 | - | 3 | 3 | 49.66% |
| ROKU240628C00052000 | 2024-06-13 11:42AM EDT | 52.00 | 2.86 | 2.49 | 2.90 | 0.00 | - | 3 | 3 | 54.39% |
| ROKU240628C00053000 | 2024-06-18 9:37AM EDT | 53.00 | 2.00 | 1.97 | 2.02 | -0.20 | -9.09% | 92 | 107 | 45.90% |
| ROKU240628C00054000 | 2024-06-18 9:45AM EDT | 54.00 | 1.51 | 1.41 | 1.46 | -0.61 | -28.77% | 16 | 129 | 44.14% |
| ROKU240628C00055000 | 2024-06-18 9:54AM EDT | 55.00 | 1.09 | 1.09 | 1.14 | -0.24 | -18.05% | 54 | 383 | 46.44% |
| ROKU240628C00056000 | 2024-06-18 9:52AM EDT | 56.00 | 0.78 | 0.71 | 0.75 | -0.12 | -13.33% | 8 | 136 | 44.29% |
| ROKU240628C00057000 | 2024-06-18 9:50AM EDT | 57.00 | 0.57 | 0.50 | 0.53 | -0.08 | -12.31% | 4 | 385 | 44.82% |
| ROKU240628C00058000 | 2024-06-18 9:42AM EDT | 58.00 | 0.48 | 0.38 | 0.40 | +0.01 | +2.13% | 5 | 475 | 46.78% |
| ROKU240628C00059000 | 2024-06-18 9:42AM EDT | 59.00 | 0.34 | 0.25 | 0.28 | 0.00 | - | 13 | 221 | 47.46% |
| ROKU240628C00060000 | 2024-06-18 9:45AM EDT | 60.00 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 30 | 559 | 48.44% |
| ROKU240628C00061000 | 2024-06-18 9:41AM EDT | 61.00 | 0.20 | 0.13 | 0.15 | +0.03 | +17.65% | 1 | 158 | 50.00% |
| ROKU240628C00062000 | 2024-06-17 3:41PM EDT | 62.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 57 | 262 | 51.17% |
| ROKU240628C00063000 | 2024-06-18 9:44AM EDT | 63.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1 | 117 | 52.93% |
| ROKU240628C00064000 | 2024-06-18 9:47AM EDT | 64.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2 | 267 | 54.30% |
| ROKU240628C00065000 | 2024-06-17 3:22PM EDT | 65.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 12 | 376 | 55.86% |
| ROKU240628C00066000 | 2024-06-17 3:01PM EDT | 66.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 31 | 157 | 57.42% |
| ROKU240628C00067000 | 2024-06-17 2:26PM EDT | 67.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 174 | 62.89% |
| ROKU240628C00068000 | 2024-06-17 3:29PM EDT | 68.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 155 | 66.41% |
| ROKU240628C00069000 | 2024-06-14 2:52PM EDT | 69.00 | 0.11 | 0.02 | 0.08 | 0.00 | - | 9 | 69 | 69.92% |
| ROKU240628C00070000 | 2024-06-17 1:34PM EDT | 70.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 8 | 219 | 70.70% |
| ROKU240628C00071000 | 2024-06-12 3:33PM EDT | 71.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 4 | 34 | 73.83% |
| ROKU240628C00072000 | 2024-06-13 2:07PM EDT | 72.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 7 | 54 | 76.95% |
| ROKU240628C00073000 | 2024-05-29 2:59PM EDT | 73.00 | 0.17 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 80.08% |
| ROKU240628C00074000 | 2024-06-14 3:47PM EDT | 74.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 122.66% |
| ROKU240628C00075000 | 2024-06-17 11:52AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 208 | 78.91% |
| ROKU240628C00080000 | 2024-06-17 12:02PM EDT | 80.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 187 | 144.14% |
| ROKU240628C00085000 | 2024-06-17 10:16AM EDT | 85.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 1 | 69 | 142.97% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628P00040000 | 2024-06-14 3:40PM EDT | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 122.27% |
| ROKU240628P00045000 | 2024-06-14 9:51AM EDT | 45.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 1 | 54 | 53.91% |
| ROKU240628P00046000 | 2024-06-17 1:45PM EDT | 46.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 4 | 5 | 55.08% |
| ROKU240628P00047000 | 2024-06-14 12:03PM EDT | 47.00 | 0.15 | 0.07 | 0.12 | 0.00 | - | 30 | 44 | 49.81% |
| ROKU240628P00048000 | 2024-06-17 12:49PM EDT | 48.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 3 | 16 | 45.70% |
| ROKU240628P00049000 | 2024-06-17 2:44PM EDT | 49.00 | 0.17 | 0.19 | 0.23 | 0.00 | - | 7 | 83 | 44.04% |
| ROKU240628P00050000 | 2024-06-18 9:33AM EDT | 50.00 | 0.37 | 0.32 | 0.37 | +0.07 | +23.33% | 10 | 205 | 43.26% |
| ROKU240628P00051000 | 2024-06-17 3:57PM EDT | 51.00 | 0.50 | 0.48 | 0.51 | 0.00 | - | 33 | 274 | 40.33% |
| ROKU240628P00052000 | 2024-06-18 9:38AM EDT | 52.00 | 0.71 | 0.76 | 0.77 | -0.01 | -1.39% | 24 | 197 | 39.26% |
| ROKU240628P00053000 | 2024-06-18 9:52AM EDT | 53.00 | 1.12 | 1.14 | 1.19 | +0.06 | +5.66% | 4 | 180 | 40.04% |
| ROKU240628P00054000 | 2024-06-18 9:43AM EDT | 54.00 | 1.50 | 1.61 | 1.68 | -0.09 | -5.66% | 2 | 687 | 39.70% |
| ROKU240628P00055000 | 2024-06-18 9:47AM EDT | 55.00 | 2.24 | 2.22 | 2.28 | +0.19 | +9.27% | 1 | 403 | 39.50% |
| ROKU240628P00056000 | 2024-06-17 3:03PM EDT | 56.00 | 2.75 | 2.90 | 2.98 | 0.00 | - | 58 | 264 | 39.40% |
| ROKU240628P00057000 | 2024-06-17 3:00PM EDT | 57.00 | 3.38 | 3.65 | 3.80 | 0.00 | - | 30 | 186 | 40.63% |
| ROKU240628P00058000 | 2024-06-17 3:49PM EDT | 58.00 | 4.17 | 4.50 | 4.65 | 0.00 | - | 15 | 117 | 40.82% |
| ROKU240628P00059000 | 2024-06-17 3:35PM EDT | 59.00 | 5.08 | 5.40 | 5.55 | 0.00 | - | 6 | 51 | 41.02% |
| ROKU240628P00060000 | 2024-06-17 11:24AM EDT | 60.00 | 6.24 | 6.00 | 6.50 | 0.00 | - | 3 | 163 | 42.38% |
| ROKU240628P00061000 | 2024-06-14 1:29PM EDT | 61.00 | 6.80 | 6.60 | 7.60 | 0.00 | - | 5 | 90 | 54.49% |
| ROKU240628P00062000 | 2024-06-17 9:36AM EDT | 62.00 | 7.65 | 8.00 | 8.25 | 0.00 | - | 1 | 102 | 0.00% |
| ROKU240628P00063000 | 2024-06-17 3:05PM EDT | 63.00 | 8.90 | 9.10 | 9.70 | 0.00 | - | 1 | 11 | 70.70% |
| ROKU240628P00064000 | 2024-06-14 12:02PM EDT | 64.00 | 10.25 | 10.10 | 10.55 | 0.00 | - | 1 | 61 | 65.04% |
| ROKU240628P00065000 | 2024-06-10 10:51AM EDT | 65.00 | 7.75 | 11.10 | 11.45 | 0.00 | - | 1 | 24 | 58.20% |
| ROKU240628P00066000 | 2024-06-14 12:02PM EDT | 66.00 | 12.21 | 12.15 | 12.45 | 0.00 | - | - | 10 | 62.11% |
| ROKU240628P00067000 | 2024-06-11 2:28PM EDT | 67.00 | 9.35 | 13.15 | 13.50 | 0.00 | - | 4 | 0 | 72.46% |
| ROKU240628P00068000 | 2024-06-12 10:29AM EDT | 68.00 | 9.62 | 14.05 | 14.40 | 0.00 | - | - | 0 | 56.25% |
| ROKU240628P00069000 | 2024-06-14 9:34AM EDT | 69.00 | 15.39 | 15.05 | 15.55 | 0.00 | - | 10 | 0 | 85.55% |
| ROKU240628P00070000 | 2024-06-10 3:32PM EDT | 70.00 | 12.10 | 15.95 | 16.75 | 0.00 | - | 1 | 0 | 105.66% |
| ROKU240628P00071000 | 2024-06-13 11:58AM EDT | 71.00 | 17.40 | 17.10 | 17.45 | 0.00 | - | 1 | 0 | 79.30% |
| ROKU240628P00072000 | 2024-06-11 1:02PM EDT | 72.00 | 14.41 | 17.95 | 18.20 | 0.00 | - | - | 0 | 0.00% |
| ROKU240628P00073000 | 2024-06-03 10:28AM EDT | 73.00 | 14.24 | 19.10 | 20.75 | 0.00 | - | 1 | 0 | 129.20% |
| ROKU240628P00080000 | 2024-06-17 12:14PM EDT | 80.00 | 25.75 | 26.00 | 27.65 | 0.00 | - | 1 | 1 | 148.83% |
| ROKU240628P00085000 | 2024-06-14 12:49PM EDT | 85.00 | 31.20 | 30.95 | 33.10 | 0.00 | - | 1 | 0 | 179.49% |
© 2024 Yahoo. Todos los derechos reservados.