Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.492,56 +1.375,43 (+2,29%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00035000 | 2024-04-26 12:53PM EDT | 35.00 | 24.00 | 25.60 | 29.40 | 0.00 | - | 1 | 18 | 77.05% |
| ROKU240920C00040000 | 2024-05-16 12:10PM EDT | 40.00 | 22.75 | 22.35 | 24.20 | 0.00 | - | 5 | 59 | 74.29% |
| ROKU240920C00045000 | 2024-05-17 3:41PM EDT | 45.00 | 18.72 | 17.90 | 19.65 | -0.54 | -2.80% | 3 | 193 | 65.11% |
| ROKU240920C00050000 | 2024-05-16 12:10PM EDT | 50.00 | 14.75 | 14.30 | 15.90 | 0.00 | - | 5 | 363 | 62.83% |
| ROKU240920C00055000 | 2024-05-16 3:58PM EDT | 55.00 | 11.65 | 11.50 | 11.65 | 0.00 | - | 17 | 718 | 58.55% |
| ROKU240920C00060000 | 2024-05-17 3:17PM EDT | 60.00 | 8.80 | 8.75 | 8.90 | -0.38 | -4.14% | 49 | 973 | 57.07% |
| ROKU240920C00065000 | 2024-05-17 3:27PM EDT | 65.00 | 6.60 | 6.55 | 6.70 | -0.25 | -3.65% | 6 | 1,424 | 56.16% |
| ROKU240920C00070000 | 2024-05-17 1:36PM EDT | 70.00 | 4.91 | 4.85 | 5.00 | -0.34 | -6.48% | 61 | 943 | 55.70% |
| ROKU240920C00075000 | 2024-05-17 3:35PM EDT | 75.00 | 3.60 | 3.55 | 3.70 | -0.15 | -4.00% | 159 | 815 | 55.40% |
| ROKU240920C00080000 | 2024-05-17 2:28PM EDT | 80.00 | 2.71 | 2.67 | 2.77 | -0.08 | -2.87% | 8 | 828 | 55.84% |
| ROKU240920C00085000 | 2024-05-17 3:55PM EDT | 85.00 | 2.10 | 2.00 | 2.10 | -0.05 | -2.33% | 9 | 404 | 56.34% |
| ROKU240920C00090000 | 2024-05-17 12:45PM EDT | 90.00 | 1.53 | 1.50 | 1.61 | -0.17 | -10.00% | 3 | 1,312 | 56.91% |
| ROKU240920C00095000 | 2024-05-17 3:24PM EDT | 95.00 | 1.17 | 1.14 | 1.23 | -0.08 | -6.40% | 45 | 5,585 | 57.45% |
| ROKU240920C00100000 | 2024-05-17 3:07PM EDT | 100.00 | 0.88 | 0.78 | 0.94 | -0.10 | -10.20% | 22 | 433 | 57.25% |
| ROKU240920C00105000 | 2024-05-17 1:13PM EDT | 105.00 | 0.70 | 0.65 | 0.72 | -0.24 | -25.53% | 8 | 129 | 58.25% |
| ROKU240920C00110000 | 2024-05-16 1:03PM EDT | 110.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 14 | 1,225 | 58.64% |
| ROKU240920C00115000 | 2024-05-15 10:55AM EDT | 115.00 | 0.45 | 0.37 | 0.43 | 0.00 | - | 8 | 168 | 58.94% |
| ROKU240920C00120000 | 2024-05-17 12:44PM EDT | 120.00 | 0.34 | 0.19 | 0.46 | -0.31 | -47.69% | 5 | 408 | 59.81% |
| ROKU240920C00125000 | 2024-05-17 11:35AM EDT | 125.00 | 0.25 | 0.20 | 0.33 | -0.09 | -26.47% | 1 | 739 | 60.60% |
| ROKU240920C00130000 | 2024-05-14 11:04AM EDT | 130.00 | 0.40 | 0.09 | 0.33 | 0.00 | - | 3 | 804 | 61.04% |
| ROKU240920C00135000 | 2024-05-08 3:22PM EDT | 135.00 | 0.16 | 0.07 | 0.29 | 0.00 | - | 2 | 185 | 62.11% |
| ROKU240920C00140000 | 2024-05-16 11:21AM EDT | 140.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 260 | 62.79% |
| ROKU240920C00145000 | 2024-05-16 12:36PM EDT | 145.00 | 0.11 | 0.04 | 0.23 | 0.00 | - | 14 | 561 | 64.06% |
| ROKU240920C00150000 | 2024-05-15 2:39PM EDT | 150.00 | 0.11 | 0.03 | 0.16 | 0.00 | - | 1 | 234 | 63.28% |
| ROKU240920C00155000 | 2024-05-16 9:30AM EDT | 155.00 | 0.06 | 0.02 | 0.19 | -0.02 | -25.00% | 30 | 415 | 66.02% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00030000 | 2024-05-09 1:40PM EDT | 30.00 | 0.15 | 0.07 | 0.20 | -0.05 | -25.00% | 3 | 110 | 61.43% |
| ROKU240920P00035000 | 2024-05-16 1:53PM EDT | 35.00 | 0.20 | 0.21 | 0.48 | -0.10 | -33.33% | 1 | 2,620 | 58.84% |
| ROKU240920P00040000 | 2024-05-17 2:39PM EDT | 40.00 | 0.75 | 0.71 | 0.76 | 0.00 | - | 7 | 590 | 56.13% |
| ROKU240920P00045000 | 2024-05-17 3:29PM EDT | 45.00 | 1.41 | 1.39 | 1.44 | -0.07 | -4.73% | 45 | 346 | 53.83% |
| ROKU240920P00050000 | 2024-05-17 1:23PM EDT | 50.00 | 2.55 | 2.49 | 2.57 | -0.11 | -4.14% | 31 | 1,393 | 52.20% |
| ROKU240920P00055000 | 2024-05-17 3:56PM EDT | 55.00 | 4.17 | 4.10 | 4.20 | -0.13 | -3.02% | 7 | 1,110 | 50.78% |
| ROKU240920P00060000 | 2024-05-17 12:32PM EDT | 60.00 | 6.40 | 6.25 | 6.40 | -0.10 | -1.54% | 68 | 1,406 | 50.05% |
| ROKU240920P00065000 | 2024-05-17 3:41PM EDT | 65.00 | 9.10 | 9.00 | 9.15 | +0.05 | +0.55% | 63 | 669 | 48.99% |
| ROKU240920P00070000 | 2024-05-17 3:37PM EDT | 70.00 | 12.41 | 12.25 | 12.45 | -0.04 | -0.32% | 4 | 920 | 48.24% |
| ROKU240920P00075000 | 2024-05-16 9:36AM EDT | 75.00 | 15.98 | 15.00 | 16.25 | 0.00 | - | 10 | 648 | 48.05% |
| ROKU240920P00080000 | 2024-05-09 10:24AM EDT | 80.00 | 20.90 | 19.15 | 20.50 | 0.00 | - | 2 | 536 | 48.90% |
| ROKU240920P00085000 | 2024-05-16 9:36AM EDT | 85.00 | 23.86 | 23.40 | 24.85 | 0.00 | - | 10 | 54 | 48.44% |
| ROKU240920P00090000 | 2024-05-15 9:31AM EDT | 90.00 | 27.22 | 28.60 | 29.50 | 0.00 | - | 2 | 76 | 49.39% |
| ROKU240920P00095000 | 2024-05-15 3:01PM EDT | 95.00 | 33.56 | 32.55 | 34.20 | 0.00 | - | 5 | 48 | 49.41% |
| ROKU240920P00100000 | 2024-04-29 12:12PM EDT | 100.00 | 41.81 | 36.70 | 40.65 | 0.00 | - | 3 | 5 | 72.75% |
| ROKU240920P00105000 | 2024-04-23 10:08AM EDT | 105.00 | 43.60 | 41.60 | 45.60 | 0.00 | - | 1 | 0 | 76.73% |
| ROKU240920P00110000 | 2024-02-16 2:15PM EDT | 110.00 | 39.17 | 46.35 | 47.75 | 0.00 | - | 4 | 9 | 0.00% |
| ROKU240920P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 56.80 | 51.60 | 55.60 | 0.00 | - | 20 | 0 | 84.86% |
| ROKU240920P00120000 | 2024-02-15 11:59AM EDT | 120.00 | 34.95 | 53.85 | 57.95 | 0.00 | - | 11 | 70 | 0.00% |
| ROKU240920P00125000 | 2024-02-16 4:58PM EDT | 125.00 | 53.69 | 58.95 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00130000 | 2024-02-22 4:48PM EDT | 130.00 | 66.50 | 64.60 | 68.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240920P00135000 | 2024-02-14 4:08PM EDT | 135.00 | 47.40 | 68.60 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00140000 | 2024-02-14 1:03PM EDT | 140.00 | 53.35 | 73.60 | 78.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240920P00145000 | 2024-01-05 2:41PM EDT | 145.00 | 56.90 | 55.75 | 57.00 | 0.00 | - | 2 | 5 | 0.00% |
| ROKU240920P00150000 | 2024-02-21 3:42PM EDT | 150.00 | 84.75 | 84.65 | 87.90 | 0.00 | - | 120 | 0 | 0.00% |
| ROKU240920P00155000 | 2024-02-21 3:45PM EDT | 155.00 | 90.10 | 89.50 | 93.30 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.