Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.710,68 +3,92 (+0,01%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628C00045000 | 2024-06-13 1:05PM EDT | 45.00 | 8.72 | 9.55 | 10.75 | -0.45 | -4.91% | 10 | 110 | 94.73% |
| ROKU240628C00046000 | 2024-06-13 3:01PM EDT | 46.00 | 8.43 | 8.55 | 10.25 | 0.00 | - | 6 | 3 | 97.66% |
| ROKU240628C00047000 | 2024-05-20 2:00PM EDT | 47.00 | 12.53 | 7.50 | 9.25 | 0.00 | - | - | 100 | 88.43% |
| ROKU240628C00049000 | 2024-06-14 2:10PM EDT | 49.00 | 5.80 | 5.00 | 7.45 | +0.30 | +5.45% | 1 | 4 | 66.55% |
| ROKU240628C00050000 | 2024-06-13 9:44AM EDT | 50.00 | 4.10 | 4.90 | 5.85 | -1.81 | -30.63% | 1 | 24 | 63.57% |
| ROKU240628C00051000 | 2024-06-03 12:16PM EDT | 51.00 | 7.94 | 4.10 | 6.15 | 0.00 | - | 3 | 3 | 77.00% |
| ROKU240628C00052000 | 2024-06-13 11:42AM EDT | 52.00 | 2.86 | 3.35 | 4.35 | 0.00 | - | 3 | 3 | 59.62% |
| ROKU240628C00053000 | 2024-06-14 9:42AM EDT | 53.00 | 2.35 | 2.66 | 2.96 | -0.26 | -9.96% | 2 | 16 | 52.39% |
| ROKU240628C00054000 | 2024-06-14 3:53PM EDT | 54.00 | 2.15 | 2.10 | 2.28 | +0.17 | +8.59% | 99 | 128 | 49.32% |
| ROKU240628C00055000 | 2024-06-14 3:15PM EDT | 55.00 | 1.72 | 1.63 | 1.69 | +0.19 | +12.42% | 84 | 238 | 46.73% |
| ROKU240628C00056000 | 2024-06-14 3:40PM EDT | 56.00 | 1.21 | 1.23 | 1.26 | +0.06 | +5.22% | 72 | 79 | 46.00% |
| ROKU240628C00057000 | 2024-06-14 3:38PM EDT | 57.00 | 0.92 | 0.92 | 0.96 | +0.03 | +3.37% | 225 | 289 | 46.68% |
| ROKU240628C00058000 | 2024-06-14 3:53PM EDT | 58.00 | 0.69 | 0.68 | 0.75 | +0.01 | +1.47% | 270 | 361 | 48.15% |
| ROKU240628C00059000 | 2024-06-14 3:57PM EDT | 59.00 | 0.52 | 0.50 | 0.52 | -0.02 | -3.70% | 48 | 168 | 47.27% |
| ROKU240628C00060000 | 2024-06-14 3:58PM EDT | 60.00 | 0.38 | 0.38 | 0.40 | -0.01 | -2.56% | 95 | 393 | 48.63% |
| ROKU240628C00061000 | 2024-06-14 3:28PM EDT | 61.00 | 0.29 | 0.28 | 0.31 | -0.03 | -9.38% | 10 | 145 | 50.00% |
| ROKU240628C00062000 | 2024-06-14 1:18PM EDT | 62.00 | 0.21 | 0.21 | 0.24 | -0.02 | -8.70% | 102 | 241 | 50.39% |
| ROKU240628C00063000 | 2024-06-14 3:27PM EDT | 63.00 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 24 | 112 | 52.15% |
| ROKU240628C00064000 | 2024-06-14 2:19PM EDT | 64.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 30 | 262 | 53.32% |
| ROKU240628C00065000 | 2024-06-14 2:07PM EDT | 65.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 20 | 377 | 54.69% |
| ROKU240628C00066000 | 2024-06-14 2:59PM EDT | 66.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 2 | 146 | 55.66% |
| ROKU240628C00067000 | 2024-06-14 3:06PM EDT | 67.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 2 | 174 | 59.18% |
| ROKU240628C00068000 | 2024-06-14 3:39PM EDT | 68.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 10 | 146 | 59.77% |
| ROKU240628C00069000 | 2024-06-14 2:52PM EDT | 69.00 | 0.11 | 0.04 | 0.10 | +0.05 | +83.33% | 9 | 66 | 63.67% |
| ROKU240628C00070000 | 2024-06-14 3:40PM EDT | 70.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 3 | 220 | 61.72% |
| ROKU240628C00071000 | 2024-06-12 3:33PM EDT | 71.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 4 | 34 | 63.28% |
| ROKU240628C00072000 | 2024-06-13 2:07PM EDT | 72.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 54 | 64.84% |
| ROKU240628C00073000 | 2024-05-29 2:59PM EDT | 73.00 | 0.17 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 67.58% |
| ROKU240628C00074000 | 2024-06-14 3:47PM EDT | 74.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 1 | 3 | 68.75% |
| ROKU240628C00075000 | 2024-06-14 3:36PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 66 | 171 | 72.66% |
| ROKU240628C00080000 | 2024-06-10 1:23PM EDT | 80.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 174 | 78.13% |
| ROKU240628C00085000 | 2024-06-10 9:36AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 69 | 92.19% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628P00040000 | 2024-06-14 3:40PM EDT | 40.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 1 | 37 | 75.39% |
| ROKU240628P00045000 | 2024-06-14 9:51AM EDT | 45.00 | 0.15 | 0.03 | 0.12 | +0.07 | +87.50% | 1 | 53 | 56.45% |
| ROKU240628P00046000 | 2024-06-13 11:09AM EDT | 46.00 | 0.13 | 0.05 | 0.14 | 0.00 | - | 2 | 2 | 53.32% |
| ROKU240628P00047000 | 2024-06-14 12:03PM EDT | 47.00 | 0.15 | 0.10 | 0.14 | +0.11 | +275.00% | 30 | 19 | 50.20% |
| ROKU240628P00048000 | 2024-06-14 3:26PM EDT | 48.00 | 0.16 | 0.15 | 0.18 | +0.05 | +45.45% | 12 | 4 | 48.83% |
| ROKU240628P00049000 | 2024-06-14 3:10PM EDT | 49.00 | 0.23 | 0.23 | 0.26 | -0.16 | -41.03% | 4 | 74 | 47.17% |
| ROKU240628P00050000 | 2024-06-14 3:40PM EDT | 50.00 | 0.35 | 0.34 | 0.37 | -0.10 | -22.22% | 49 | 211 | 45.51% |
| ROKU240628P00051000 | 2024-06-14 3:48PM EDT | 51.00 | 0.53 | 0.51 | 0.53 | -0.12 | -18.46% | 39 | 228 | 44.19% |
| ROKU240628P00052000 | 2024-06-14 3:26PM EDT | 52.00 | 0.76 | 0.59 | 0.78 | -0.19 | -20.00% | 67 | 126 | 43.85% |
| ROKU240628P00053000 | 2024-06-14 3:48PM EDT | 53.00 | 1.09 | 1.06 | 1.11 | -0.17 | -13.49% | 25 | 152 | 43.56% |
| ROKU240628P00054000 | 2024-06-14 3:39PM EDT | 54.00 | 1.51 | 1.48 | 1.53 | -0.28 | -15.64% | 433 | 235 | 43.41% |
| ROKU240628P00055000 | 2024-06-14 3:52PM EDT | 55.00 | 2.08 | 1.94 | 2.05 | -0.22 | -9.57% | 109 | 302 | 43.56% |
| ROKU240628P00056000 | 2024-06-14 3:52PM EDT | 56.00 | 2.68 | 1.68 | 2.68 | -0.23 | -7.90% | 55 | 176 | 44.24% |
| ROKU240628P00057000 | 2024-06-14 3:33PM EDT | 57.00 | 3.40 | 3.20 | 3.35 | -0.22 | -6.08% | 19 | 166 | 43.95% |
| ROKU240628P00058000 | 2024-06-14 2:36PM EDT | 58.00 | 4.35 | 2.03 | 4.15 | -0.05 | -1.14% | 17 | 112 | 45.41% |
| ROKU240628P00059000 | 2024-06-14 2:09PM EDT | 59.00 | 4.96 | 4.05 | 5.70 | -0.29 | -5.52% | 2 | 43 | 68.46% |
| ROKU240628P00060000 | 2024-06-14 3:01PM EDT | 60.00 | 5.78 | 5.65 | 5.85 | -0.34 | -5.56% | 73 | 112 | 46.97% |
| ROKU240628P00061000 | 2024-06-12 3:52PM EDT | 61.00 | 6.80 | 5.70 | 6.75 | +1.47 | +27.58% | 5 | 90 | 47.56% |
| ROKU240628P00062000 | 2024-06-14 2:25PM EDT | 62.00 | 7.85 | 6.25 | 7.70 | +1.50 | +23.62% | 4 | 102 | 49.61% |
| ROKU240628P00063000 | 2024-06-11 9:52AM EDT | 63.00 | 6.18 | 7.45 | 8.65 | 0.00 | - | 1 | 12 | 50.78% |
| ROKU240628P00064000 | 2024-06-14 12:02PM EDT | 64.00 | 10.25 | 9.40 | 9.65 | +0.40 | +4.06% | 1 | 60 | 54.88% |
| ROKU240628P00065000 | 2024-06-10 10:51AM EDT | 65.00 | 7.75 | 9.30 | 10.65 | 0.00 | - | 1 | 24 | 58.98% |
| ROKU240628P00067000 | 2024-06-11 2:28PM EDT | 67.00 | 9.35 | 12.35 | 14.05 | 0.00 | - | 4 | 19 | 96.68% |
| ROKU240628P00068000 | 2024-06-12 10:29AM EDT | 68.00 | 9.62 | 13.35 | 15.10 | 0.00 | - | - | 0 | 102.34% |
| ROKU240628P00069000 | 2024-06-13 12:08PM EDT | 69.00 | 15.39 | 14.35 | 14.65 | +0.20 | +1.32% | 10 | 0 | 73.93% |
| ROKU240628P00070000 | 2024-06-10 3:32PM EDT | 70.00 | 12.10 | 15.35 | 15.65 | 0.00 | - | 1 | 0 | 51.56% |
| ROKU240628P00071000 | 2024-06-13 11:58AM EDT | 71.00 | 17.40 | 15.35 | 16.65 | 0.00 | - | 1 | 0 | 80.86% |
| ROKU240628P00072000 | 2024-06-11 1:02PM EDT | 72.00 | 14.41 | 17.30 | 17.75 | 0.00 | - | - | 0 | 66.41% |
| ROKU240628P00073000 | 2024-06-03 10:28AM EDT | 73.00 | 14.24 | 18.35 | 18.60 | 0.00 | - | 1 | 0 | 81.84% |
| ROKU240628P00080000 | 2024-06-03 3:22PM EDT | 80.00 | 22.70 | 24.20 | 26.85 | 0.00 | - | 1 | 0 | 86.72% |
| ROKU240628P00085000 | 2024-06-14 12:49PM EDT | 85.00 | 31.20 | 29.35 | 32.20 | +3.81 | +13.91% | 1 | 0 | 135.16% |
