Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.943,82 -505,32 (-0,84%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00050000 | 2024-04-19 12:02PM EDT | 50.00 | 8.75 | 8.05 | 8.30 | -1.16 | -11.71% | 1 | 30 | 127.64% |
| ROKU240426C00051000 | 2024-04-19 2:17PM EDT | 51.00 | 7.75 | 7.10 | 7.60 | -1.40 | -15.30% | 22 | 3 | 123.44% |
| ROKU240426C00055000 | 2024-04-19 12:39PM EDT | 55.00 | 5.66 | 5.05 | 5.25 | -0.84 | -12.92% | 15 | 45 | 133.84% |
| ROKU240426C00056000 | 2024-04-19 3:03PM EDT | 56.00 | 4.35 | 4.50 | 4.65 | -1.60 | -26.89% | 2 | 141 | 131.93% |
| ROKU240426C00057000 | 2024-04-19 3:02PM EDT | 57.00 | 4.03 | 4.00 | 4.15 | -1.32 | -24.67% | 286 | 226 | 131.25% |
| ROKU240426C00058000 | 2024-04-19 3:52PM EDT | 58.00 | 3.55 | 3.55 | 3.65 | -1.45 | -29.00% | 396 | 392 | 130.18% |
| ROKU240426C00059000 | 2024-04-19 3:47PM EDT | 59.00 | 3.10 | 3.10 | 3.25 | -1.38 | -30.80% | 164 | 399 | 129.49% |
| ROKU240426C00060000 | 2024-04-19 3:57PM EDT | 60.00 | 2.79 | 2.74 | 2.82 | -1.19 | -29.90% | 359 | 945 | 128.61% |
| ROKU240426C00061000 | 2024-04-19 3:57PM EDT | 61.00 | 2.40 | 2.37 | 2.46 | -1.13 | -32.01% | 94 | 383 | 127.54% |
| ROKU240426C00062000 | 2024-04-19 3:56PM EDT | 62.00 | 2.02 | 2.05 | 2.11 | -1.13 | -35.87% | 360 | 659 | 126.27% |
| ROKU240426C00063000 | 2024-04-19 3:59PM EDT | 63.00 | 1.79 | 1.73 | 1.83 | -1.00 | -35.84% | 237 | 424 | 125.10% |
| ROKU240426C00064000 | 2024-04-19 3:47PM EDT | 64.00 | 1.54 | 1.48 | 1.56 | -0.91 | -37.14% | 185 | 705 | 124.12% |
| ROKU240426C00065000 | 2024-04-19 3:57PM EDT | 65.00 | 1.33 | 1.23 | 1.35 | -0.84 | -38.71% | 371 | 1,564 | 123.24% |
| ROKU240426C00066000 | 2024-04-19 3:49PM EDT | 66.00 | 1.06 | 1.08 | 1.14 | -0.75 | -41.44% | 343 | 549 | 123.34% |
| ROKU240426C00067000 | 2024-04-19 3:54PM EDT | 67.00 | 0.93 | 0.91 | 0.97 | -0.69 | -42.59% | 99 | 904 | 122.80% |
| ROKU240426C00068000 | 2024-04-19 3:56PM EDT | 68.00 | 0.79 | 0.78 | 0.83 | -0.65 | -45.14% | 90 | 366 | 122.95% |
| ROKU240426C00069000 | 2024-04-19 3:54PM EDT | 69.00 | 0.67 | 0.66 | 0.71 | -0.62 | -48.06% | 66 | 482 | 122.95% |
| ROKU240426C00070000 | 2024-04-19 3:59PM EDT | 70.00 | 0.58 | 0.56 | 0.60 | -0.51 | -46.79% | 382 | 1,505 | 122.85% |
| ROKU240426C00071000 | 2024-04-19 3:53PM EDT | 71.00 | 0.48 | 0.47 | 0.51 | -0.46 | -48.94% | 53 | 195 | 122.85% |
| ROKU240426C00072000 | 2024-04-19 3:31PM EDT | 72.00 | 0.41 | 0.40 | 0.44 | -0.37 | -47.44% | 115 | 225 | 123.44% |
| ROKU240426C00073000 | 2024-04-19 3:26PM EDT | 73.00 | 0.34 | 0.34 | 0.38 | -0.36 | -51.43% | 42 | 308 | 123.83% |
| ROKU240426C00074000 | 2024-04-19 3:52PM EDT | 74.00 | 0.29 | 0.29 | 0.32 | -0.33 | -53.23% | 163 | 219 | 124.02% |
| ROKU240426C00075000 | 2024-04-19 3:48PM EDT | 75.00 | 0.25 | 0.24 | 0.28 | -0.29 | -53.70% | 78 | 559 | 124.61% |
| ROKU240426C00076000 | 2024-04-19 3:35PM EDT | 76.00 | 0.20 | 0.20 | 0.24 | -0.24 | -54.55% | 14 | 70 | 124.81% |
| ROKU240426C00077000 | 2024-04-19 10:10AM EDT | 77.00 | 0.18 | 0.17 | 0.21 | -0.20 | -52.63% | 29 | 75 | 125.39% |
| ROKU240426C00080000 | 2024-04-19 1:28PM EDT | 80.00 | 0.13 | 0.06 | 0.20 | -0.14 | -51.85% | 11 | 423 | 128.91% |
| ROKU240426C00085000 | 2024-04-19 3:27PM EDT | 85.00 | 0.05 | 0.04 | 0.10 | -0.09 | -64.29% | 231 | 248 | 133.98% |
| ROKU240426C00090000 | 2024-04-19 11:14AM EDT | 90.00 | 0.05 | 0.01 | 0.07 | -0.04 | -44.44% | 68 | 394 | 139.06% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00040000 | 2024-04-19 1:33PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 141 | 375 | 118.75% |
| ROKU240426P00045000 | 2024-04-19 3:59PM EDT | 45.00 | 0.32 | 0.23 | 0.34 | -0.09 | -21.95% | 27 | 283 | 118.56% |
| ROKU240426P00048000 | 2024-04-19 3:45PM EDT | 48.00 | 0.82 | 0.75 | 0.85 | -0.05 | -5.75% | 4 | 41 | 126.27% |
| ROKU240426P00049000 | 2024-04-19 3:54PM EDT | 49.00 | 0.98 | 0.96 | 1.17 | +0.05 | +5.38% | 330 | 68 | 129.30% |
| ROKU240426P00050000 | 2024-04-19 3:42PM EDT | 50.00 | 1.24 | 1.22 | 1.28 | +0.15 | +13.76% | 119 | 430 | 126.56% |
| ROKU240426P00051000 | 2024-04-19 3:57PM EDT | 51.00 | 1.60 | 1.54 | 1.60 | +0.23 | +16.79% | 61 | 69 | 128.32% |
| ROKU240426P00052000 | 2024-04-19 3:47PM EDT | 52.00 | 1.90 | 1.88 | 1.97 | +0.05 | +2.70% | 214 | 59 | 129.69% |
| ROKU240426P00053000 | 2024-04-19 3:57PM EDT | 53.00 | 2.23 | 2.25 | 2.36 | +0.24 | +12.06% | 121 | 146 | 130.42% |
| ROKU240426P00054000 | 2024-04-19 3:55PM EDT | 54.00 | 2.70 | 2.66 | 2.85 | +0.38 | +16.38% | 155 | 521 | 132.13% |
| ROKU240426P00055000 | 2024-04-19 3:58PM EDT | 55.00 | 3.10 | 3.10 | 3.20 | +0.35 | +12.73% | 238 | 481 | 130.52% |
| ROKU240426P00056000 | 2024-04-19 3:42PM EDT | 56.00 | 3.70 | 3.55 | 3.65 | +0.50 | +15.62% | 167 | 616 | 129.54% |
| ROKU240426P00057000 | 2024-04-19 3:56PM EDT | 57.00 | 4.11 | 4.05 | 4.15 | +0.46 | +12.60% | 230 | 578 | 128.91% |
| ROKU240426P00058000 | 2024-04-19 3:41PM EDT | 58.00 | 4.75 | 4.60 | 4.70 | +0.60 | +14.46% | 188 | 913 | 128.61% |
| ROKU240426P00059000 | 2024-04-19 3:46PM EDT | 59.00 | 5.34 | 5.15 | 5.25 | +0.65 | +13.86% | 176 | 422 | 127.10% |
| ROKU240426P00060000 | 2024-04-19 3:55PM EDT | 60.00 | 5.79 | 5.75 | 5.85 | +0.64 | +12.43% | 83 | 576 | 126.03% |
| ROKU240426P00061000 | 2024-04-19 3:59PM EDT | 61.00 | 6.40 | 6.35 | 6.50 | +0.17 | +2.73% | 60 | 241 | 124.51% |
| ROKU240426P00062000 | 2024-04-19 1:39PM EDT | 62.00 | 6.55 | 7.05 | 7.20 | -0.35 | -5.07% | 19 | 165 | 124.41% |
| ROKU240426P00063000 | 2024-04-19 3:48PM EDT | 63.00 | 7.80 | 7.75 | 7.95 | +1.00 | +14.71% | 14 | 180 | 124.02% |
| ROKU240426P00064000 | 2024-04-19 3:05PM EDT | 64.00 | 8.70 | 8.45 | 8.70 | +1.05 | +13.73% | 38 | 151 | 122.46% |
| ROKU240426P00065000 | 2024-04-19 3:49PM EDT | 65.00 | 9.50 | 9.25 | 9.45 | +0.95 | +11.11% | 115 | 192 | 121.58% |
| ROKU240426P00066000 | 2024-04-18 12:34PM EDT | 66.00 | 9.25 | 10.00 | 10.30 | 0.00 | - | 1 | 78 | 120.70% |
| ROKU240426P00067000 | 2024-04-18 2:27PM EDT | 67.00 | 10.26 | 10.85 | 11.85 | 0.00 | - | 2 | 106 | 136.62% |
| ROKU240426P00068000 | 2024-04-19 9:47AM EDT | 68.00 | 10.67 | 11.70 | 11.95 | -0.33 | -3.00% | 1 | 13 | 118.85% |
| ROKU240426P00069000 | 2024-04-15 1:08PM EDT | 69.00 | 10.85 | 12.55 | 12.85 | 0.00 | - | 2 | 18 | 118.16% |
| ROKU240426P00070000 | 2024-04-19 3:13PM EDT | 70.00 | 13.80 | 13.35 | 14.75 | +0.99 | +7.73% | 4 | 117 | 143.07% |
| ROKU240426P00071000 | 2024-04-04 9:49AM EDT | 71.00 | 10.25 | 14.30 | 14.70 | 0.00 | - | 4 | 4 | 116.60% |
| ROKU240426P00072000 | 2024-04-09 12:40PM EDT | 72.00 | 10.28 | 15.30 | 17.00 | 0.00 | - | 3 | 4 | 160.35% |
| ROKU240426P00073000 | 2024-04-08 3:48PM EDT | 73.00 | 12.87 | 16.20 | 16.75 | 0.00 | - | 4 | 4 | 125.10% |
| ROKU240426P00074000 | 2024-04-16 10:37AM EDT | 74.00 | 16.35 | 17.10 | 18.15 | 0.00 | - | 1 | 1 | 141.21% |
| ROKU240426P00075000 | 2024-04-08 11:22AM EDT | 75.00 | 15.14 | 18.00 | 18.65 | 0.00 | - | 2 | 5 | 120.90% |
| ROKU240426P00076000 | 2024-04-08 9:31AM EDT | 76.00 | 16.33 | 19.00 | 19.55 | 0.00 | - | 10 | 13 | 119.34% |
| ROKU240426P00077000 | 2024-04-18 1:46PM EDT | 77.00 | 19.20 | 19.80 | 21.20 | 0.00 | - | 2 | 2 | 146.48% |
| ROKU240426P00080000 | 2024-04-09 9:36AM EDT | 80.00 | 18.91 | 22.90 | 24.95 | 0.00 | - | 9 | 14 | 190.82% |
| ROKU240426P00085000 | 2024-03-12 3:22PM EDT | 85.00 | 20.74 | 21.35 | 25.20 | 0.00 | - | - | 1 | 0.00% |
| ROKU240426P00090000 | 2024-04-11 11:26AM EDT | 90.00 | 29.20 | 31.45 | 35.00 | 0.00 | - | - | 0 | 162.89% |
© 2024 Yahoo. Todos los derechos reservados.