Deutsche Märkte öffnen in 7 Stunden 5 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.972,77 -1.534,94 (-2,62%) CMC Crypto 200
1.305,13 +10,45 (+0,81%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00045000 | 2024-04-25 10:52AM EDT | 45.00 | 16.55 | 14.10 | 15.70 | 0.00 | - | - | 1 | 216.60% |
| ROKU240510C00048000 | 2024-04-29 9:33AM EDT | 48.00 | 9.95 | 10.40 | 13.65 | 0.00 | - | 1 | 1 | 191.41% |
| ROKU240510C00050000 | 2024-05-08 2:29PM EDT | 50.00 | 9.70 | 8.85 | 10.90 | -0.73 | -7.00% | 4 | 28 | 147.27% |
| ROKU240510C00051000 | 2024-05-03 1:02PM EDT | 51.00 | 8.01 | 8.45 | 9.50 | 0.00 | - | 2 | 30 | 145.12% |
| ROKU240510C00052000 | 2024-05-06 11:56AM EDT | 52.00 | 8.67 | 7.40 | 9.55 | 0.00 | - | 1 | 12 | 172.36% |
| ROKU240510C00053000 | 2024-04-29 1:04PM EDT | 53.00 | 6.00 | 6.40 | 8.40 | 0.00 | - | 16 | 26 | 151.56% |
| ROKU240510C00054000 | 2024-05-06 11:57AM EDT | 54.00 | 6.50 | 5.40 | 7.05 | 0.00 | - | 1 | 18 | 124.02% |
| ROKU240510C00055000 | 2024-05-07 3:52PM EDT | 55.00 | 5.00 | 4.45 | 5.75 | 0.00 | - | 8 | 57 | 100.49% |
| ROKU240510C00056000 | 2024-05-08 10:35AM EDT | 56.00 | 3.81 | 3.55 | 4.80 | -0.14 | -3.54% | 3 | 100 | 90.63% |
| ROKU240510C00057000 | 2024-05-08 2:56PM EDT | 57.00 | 2.70 | 2.28 | 3.70 | -1.05 | -28.00% | 16 | 523 | 63.97% |
| ROKU240510C00058000 | 2024-05-08 3:56PM EDT | 58.00 | 1.79 | 1.72 | 2.10 | -0.83 | -31.68% | 23 | 585 | 54.79% |
| ROKU240510C00059000 | 2024-05-08 3:42PM EDT | 59.00 | 1.15 | 1.09 | 1.20 | -0.32 | -21.77% | 552 | 1,418 | 41.90% |
| ROKU240510C00060000 | 2024-05-08 3:59PM EDT | 60.00 | 0.63 | 0.61 | 0.70 | -0.37 | -37.00% | 1,505 | 1,381 | 41.99% |
| ROKU240510C00061000 | 2024-05-08 3:59PM EDT | 61.00 | 0.32 | 0.32 | 0.35 | -0.25 | -43.86% | 832 | 1,710 | 41.02% |
| ROKU240510C00062000 | 2024-05-08 3:57PM EDT | 62.00 | 0.16 | 0.14 | 0.17 | -0.18 | -52.94% | 1,112 | 2,355 | 41.80% |
| ROKU240510C00063000 | 2024-05-08 3:59PM EDT | 63.00 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 565 | 1,733 | 44.34% |
| ROKU240510C00064000 | 2024-05-08 3:51PM EDT | 64.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 204 | 836 | 48.83% |
| ROKU240510C00065000 | 2024-05-08 2:31PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 58 | 1,908 | 50.39% |
| ROKU240510C00066000 | 2024-05-07 2:02PM EDT | 66.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 602 | 56.25% |
| ROKU240510C00067000 | 2024-05-08 10:47AM EDT | 67.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 299 | 62.50% |
| ROKU240510C00068000 | 2024-05-08 1:26PM EDT | 68.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 449 | 69.53% |
| ROKU240510C00069000 | 2024-05-08 3:08PM EDT | 69.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 145 | 73.44% |
| ROKU240510C00070000 | 2024-05-08 3:33PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 550 | 76.56% |
| ROKU240510C00071000 | 2024-05-08 12:27PM EDT | 71.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 124 | 85.94% |
| ROKU240510C00072000 | 2024-05-06 1:33PM EDT | 72.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 269 | 90.63% |
| ROKU240510C00073000 | 2024-05-08 1:12PM EDT | 73.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 21 | 200 | 96.88% |
| ROKU240510C00074000 | 2024-05-08 3:39PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 3 | 55 | 93.75% |
| ROKU240510C00075000 | 2024-05-07 11:32AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 115 | 93.75% |
| ROKU240510C00076000 | 2024-05-07 10:32AM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 133 | 96.88% |
| ROKU240510C00077000 | 2024-05-08 1:47PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 100.00% |
| ROKU240510C00080000 | 2024-05-08 12:27PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 325 | 115.63% |
| ROKU240510C00085000 | 2024-05-02 3:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 565 | 137.50% |
| ROKU240510C00090000 | 2024-05-08 12:29PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 317 | 156.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00040000 | 2024-05-08 12:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 66 | 156.25% |
| ROKU240510P00045000 | 2024-05-06 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 469 | 128.13% |
| ROKU240510P00046000 | 2024-04-26 10:39AM EDT | 46.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 997 | 206.45% |
| ROKU240510P00047000 | 2024-04-30 11:48AM EDT | 47.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 37 | 170.90% |
| ROKU240510P00048000 | 2024-05-08 11:52AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 23 | 96.88% |
| ROKU240510P00049000 | 2024-05-08 11:53AM EDT | 49.00 | 0.01 | 0.00 | 0.22 | -0.49 | -98.00% | 240 | 105 | 125.78% |
| ROKU240510P00049500 | 2024-05-02 2:45PM EDT | 49.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 1 | 107.81% |
| ROKU240510P00050000 | 2024-05-08 9:49AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 376 | 75.00% |
| ROKU240510P00051000 | 2024-05-08 2:48PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 240 | 329 | 78.13% |
| ROKU240510P00052000 | 2024-05-08 11:37AM EDT | 52.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 212 | 71.88% |
| ROKU240510P00053000 | 2024-05-07 3:58PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 491 | 706 | 60.94% |
| ROKU240510P00054000 | 2024-05-08 3:59PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 376 | 50.00% |
| ROKU240510P00055000 | 2024-05-08 1:09PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 18 | 340 | 51.95% |
| ROKU240510P00056000 | 2024-05-08 12:45PM EDT | 56.00 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 41 | 493 | 46.68% |
| ROKU240510P00057000 | 2024-05-08 3:59PM EDT | 57.00 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 156 | 466 | 40.23% |
| ROKU240510P00058000 | 2024-05-08 3:11PM EDT | 58.00 | 0.24 | 0.16 | 0.27 | 0.00 | - | 251 | 1,150 | 38.67% |
| ROKU240510P00059000 | 2024-05-08 3:57PM EDT | 59.00 | 0.55 | 0.52 | 0.58 | +0.11 | +25.00% | 1,083 | 963 | 38.57% |
| ROKU240510P00060000 | 2024-05-08 3:46PM EDT | 60.00 | 1.02 | 1.03 | 1.10 | +0.25 | +32.47% | 897 | 1,447 | 39.65% |
| ROKU240510P00061000 | 2024-05-08 3:48PM EDT | 61.00 | 1.57 | 1.67 | 1.89 | +0.03 | +1.95% | 32 | 215 | 46.00% |
| ROKU240510P00062000 | 2024-05-08 3:09PM EDT | 62.00 | 2.64 | 1.87 | 2.70 | +0.24 | +10.00% | 24 | 197 | 47.85% |
| ROKU240510P00063000 | 2024-05-08 3:38PM EDT | 63.00 | 3.45 | 3.25 | 3.60 | +0.08 | +2.37% | 5 | 34 | 50.78% |
| ROKU240510P00064000 | 2024-05-08 3:53PM EDT | 64.00 | 4.15 | 3.80 | 6.55 | +0.24 | +6.14% | 25 | 233 | 102.83% |
| ROKU240510P00065000 | 2024-05-08 2:00PM EDT | 65.00 | 5.31 | 5.10 | 5.65 | +0.67 | +14.44% | 12 | 141 | 75.20% |
| ROKU240510P00066000 | 2024-05-08 3:53PM EDT | 66.00 | 6.30 | 5.50 | 6.60 | +0.42 | +7.14% | 25 | 145 | 78.71% |
| ROKU240510P00067000 | 2024-05-03 3:12PM EDT | 67.00 | 7.88 | 7.30 | 9.15 | 0.00 | - | 2 | 12 | 140.82% |
| ROKU240510P00068000 | 2024-05-08 3:07PM EDT | 68.00 | 8.60 | 8.00 | 9.25 | +0.71 | +9.00% | 78 | 26 | 98.83% |
| ROKU240510P00069000 | 2024-05-08 3:08PM EDT | 69.00 | 9.65 | 7.85 | 9.65 | +1.40 | +16.97% | 7 | 2 | 110.35% |
| ROKU240510P00070000 | 2024-05-08 3:10PM EDT | 70.00 | 11.85 | 9.60 | 10.65 | +2.05 | +20.92% | 10 | 4 | 118.36% |
| ROKU240510P00071000 | 2024-05-06 9:36AM EDT | 71.00 | 11.90 | 10.25 | 11.60 | +0.70 | +6.25% | 3 | 1 | 118.75% |
| ROKU240510P00072000 | 2024-04-29 9:54AM EDT | 72.00 | 12.72 | 12.30 | 12.60 | 0.00 | - | 18 | 0 | 50.00% |
| ROKU240510P00073000 | 2024-05-08 3:08PM EDT | 73.00 | 13.70 | 13.30 | 13.60 | +1.60 | +13.22% | 6 | 2 | 50.00% |
| ROKU240510P00075000 | 2024-05-03 9:33AM EDT | 75.00 | 14.75 | 15.00 | 15.65 | 0.00 | - | 1 | 0 | 155.47% |
| ROKU240510P00077000 | 2024-04-26 1:46PM EDT | 77.00 | 20.26 | 16.60 | 17.65 | 0.00 | - | 2 | 0 | 169.14% |
| ROKU240510P00080000 | 2024-05-06 10:01AM EDT | 80.00 | 19.10 | 20.30 | 20.65 | 0.00 | - | 4 | 0 | 137.50% |
| ROKU240510P00085000 | 2024-04-29 1:11PM EDT | 85.00 | 26.55 | 23.45 | 27.45 | 0.00 | - | - | 1 | 100.00% |
