Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
11.048,20 +88,70 (+0,81%) Euro Stoxx 50
4.907,46 +27,04 (+0,55%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,47 +0,22 (+0,26%) Oro
2.332,00 +3,00 (+0,13%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719C00030000 | 2024-05-31 11:08AM EDT | 30.00 | 27.11 | 23.00 | 24.65 | 0.00 | - | 4 | 5 | 151.47% |
| ROKU240719C00035000 | 2024-05-24 2:29PM EDT | 35.00 | 21.85 | 18.70 | 20.00 | 0.00 | - | 3 | 20 | 104.69% |
| ROKU240719C00040000 | 2024-06-13 11:18AM EDT | 40.00 | 14.07 | 12.90 | 15.25 | 0.00 | - | 2 | 99 | 64.36% |
| ROKU240719C00045000 | 2024-06-13 11:11AM EDT | 45.00 | 9.45 | 7.85 | 11.25 | 0.00 | - | 1 | 129 | 59.62% |
| ROKU240719C00050000 | 2024-06-17 2:27PM EDT | 50.00 | 5.90 | 5.05 | 5.30 | 0.00 | - | 8 | 232 | 48.78% |
| ROKU240719C00055000 | 2024-06-18 9:32AM EDT | 55.00 | 2.50 | 2.32 | 2.56 | -0.25 | -9.09% | 5 | 1,616 | 48.29% |
| ROKU240719C00060000 | 2024-06-18 9:33AM EDT | 60.00 | 1.03 | 0.96 | 1.13 | -0.07 | -6.36% | 54 | 4,410 | 49.81% |
| ROKU240719C00065000 | 2024-06-18 9:31AM EDT | 65.00 | 0.42 | 0.39 | 0.44 | -0.03 | -6.67% | 10 | 5,855 | 50.54% |
| ROKU240719C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.18 | 0.17 | 0.29 | -0.02 | -10.00% | 3 | 2,791 | 55.18% |
| ROKU240719C00075000 | 2024-06-17 3:55PM EDT | 75.00 | 0.10 | 0.06 | 0.27 | 0.00 | - | 28 | 2,286 | 62.11% |
| ROKU240719C00080000 | 2024-06-14 1:59PM EDT | 80.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 2,169 | 65.82% |
| ROKU240719C00085000 | 2024-06-13 1:53PM EDT | 85.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 1,201 | 74.61% |
| ROKU240719C00090000 | 2024-06-17 11:17AM EDT | 90.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 1,428 | 75.00% |
| ROKU240719C00095000 | 2024-06-14 11:11AM EDT | 95.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 8 | 1,245 | 89.06% |
| ROKU240719C00100000 | 2024-06-17 11:31AM EDT | 100.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 3 | 1,802 | 103.52% |
| ROKU240719C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 162 | 94.53% |
| ROKU240719C00110000 | 2024-06-17 12:36PM EDT | 110.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 8 | 256 | 115.23% |
| ROKU240719C00115000 | 2024-06-14 9:49AM EDT | 115.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 1 | 179 | 121.29% |
| ROKU240719C00120000 | 2024-05-17 3:47PM EDT | 120.00 | 0.46 | 0.01 | 0.34 | 0.00 | - | 1 | 739 | 126.76% |
| ROKU240719C00125000 | 2024-06-11 11:51AM EDT | 125.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 162 | 123.05% |
| ROKU240719C00130000 | 2024-05-28 11:08AM EDT | 130.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 160 | 93.75% |
| ROKU240719C00135000 | 2024-05-23 11:53AM EDT | 135.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 66 | 195 | 128.13% |
| ROKU240719C00140000 | 2024-05-16 10:56AM EDT | 140.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 3 | 55 | 146.09% |
| ROKU240719C00145000 | 2024-06-10 9:53AM EDT | 145.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 20 | 342 | 150.39% |
| ROKU240719C00150000 | 2024-06-07 1:12PM EDT | 150.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 5 | 321 | 154.30% |
| ROKU240719C00155000 | 2024-06-17 1:08PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 524 | 121.88% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719P00030000 | 2024-06-17 11:07AM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 39 | 85.16% |
| ROKU240719P00035000 | 2024-06-17 3:39PM EDT | 35.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 87 | 85.55% |
| ROKU240719P00040000 | 2024-06-17 10:26AM EDT | 40.00 | 0.08 | 0.03 | 0.28 | 0.00 | - | 4 | 304 | 59.57% |
| ROKU240719P00045000 | 2024-06-17 2:59PM EDT | 45.00 | 0.31 | 0.22 | 0.41 | 0.00 | - | 50 | 1,239 | 50.44% |
| ROKU240719P00050000 | 2024-06-17 3:59PM EDT | 50.00 | 1.21 | 1.17 | 1.32 | 0.00 | - | 343 | 3,222 | 46.34% |
| ROKU240719P00055000 | 2024-06-17 3:59PM EDT | 55.00 | 3.32 | 3.40 | 3.50 | 0.00 | - | 257 | 2,072 | 44.97% |
| ROKU240719P00060000 | 2024-06-17 2:51PM EDT | 60.00 | 6.61 | 6.60 | 7.70 | 0.00 | - | 42 | 2,175 | 57.72% |
| ROKU240719P00065000 | 2024-06-17 3:39PM EDT | 65.00 | 11.06 | 11.15 | 12.20 | 0.00 | - | 53 | 1,289 | 53.13% |
| ROKU240719P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 16.20 | 14.70 | 17.45 | +0.21 | +1.31% | 6 | 949 | 87.79% |
| ROKU240719P00075000 | 2024-06-17 3:40PM EDT | 75.00 | 20.85 | 19.50 | 21.85 | 0.00 | - | 570 | 400 | 85.06% |
| ROKU240719P00080000 | 2024-06-14 11:57AM EDT | 80.00 | 26.13 | 25.80 | 26.75 | 0.00 | - | 1 | 0 | 68.36% |
| ROKU240719P00085000 | 2024-05-13 11:11AM EDT | 85.00 | 24.50 | 27.25 | 30.60 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00090000 | 2024-06-14 11:08AM EDT | 90.00 | 36.00 | 34.95 | 37.70 | 0.00 | - | 1 | 0 | 88.87% |
| ROKU240719P00095000 | 2024-04-30 2:36PM EDT | 95.00 | 36.23 | 36.95 | 38.65 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00100000 | 2024-04-30 3:05PM EDT | 100.00 | 40.25 | 41.15 | 44.75 | 0.00 | - | 75 | 1 | 0.00% |
| ROKU240719P00105000 | 2024-04-26 3:38PM EDT | 105.00 | 49.35 | 46.50 | 50.35 | 0.00 | - | 30 | 0 | 0.00% |
| ROKU240719P00110000 | 2024-02-14 3:38PM EDT | 110.00 | 26.50 | 44.35 | 47.90 | 0.00 | - | 1 | 36 | 0.00% |
| ROKU240719P00115000 | 2024-02-16 2:50PM EDT | 115.00 | 43.40 | 49.25 | 52.85 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240719P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.65 | 54.65 | 58.15 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00125000 | 2024-02-09 10:56AM EDT | 125.00 | 34.00 | 58.65 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ROKU240719P00130000 | 2024-02-21 3:56PM EDT | 130.00 | 65.10 | 64.70 | 68.30 | 0.00 | - | 55 | 0 | 0.00% |
| ROKU240719P00135000 | 2024-02-07 2:01PM EDT | 135.00 | 43.35 | 69.00 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 74.85 | 74.60 | 78.25 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00145000 | 2024-02-21 3:39PM EDT | 145.00 | 81.40 | 79.60 | 83.25 | 0.00 | - | 44 | 0 | 0.00% |
| ROKU240719P00150000 | 2023-12-07 12:16PM EDT | 150.00 | 51.00 | 61.05 | 61.90 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU240719P00155000 | 2024-02-21 3:59PM EDT | 155.00 | 91.30 | 89.45 | 93.30 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.