Deutsche Märkte schließen in 1 Stunde 14 Minute
DAX
18.232,44 +77,20 (+0,43%) Euro Stoxx 50
4.920,77 +4,83 (+0,10%) Dow Jones 30
39.155,04 +27,24 (+0,07%) Gold
2.338,90 +25,70 (+1,11%) EUR/USD
1,0722 +0,0038 (+0,35%) Bitcoin EUR
58.057,84 +277,47 (+0,48%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719C00030000 | 2024-05-31 11:08AM EDT | 30.00 | 27.11 | 25.95 | 29.90 | 0.00 | - | 4 | 5 | 114.06% |
| ROKU240719C00035000 | 2024-06-26 12:28PM EDT | 35.00 | 21.90 | 21.55 | 23.75 | 0.00 | - | 3 | 21 | 158.59% |
| ROKU240719C00040000 | 2024-06-26 12:23PM EDT | 40.00 | 16.80 | 16.90 | 18.90 | 0.00 | - | 1 | 99 | 60.94% |
| ROKU240719C00045000 | 2024-06-26 2:43PM EDT | 45.00 | 12.65 | 11.40 | 14.70 | 0.00 | - | 2 | 134 | 61.52% |
| ROKU240719C00050000 | 2024-06-26 3:39PM EDT | 50.00 | 7.40 | 7.10 | 9.75 | -0.35 | -4.52% | 3 | 297 | 54.79% |
| ROKU240719C00055000 | 2024-06-27 9:57AM EDT | 55.00 | 4.20 | 4.15 | 4.75 | +0.19 | +4.74% | 15 | 2,876 | 54.88% |
| ROKU240719C00060000 | 2024-06-27 9:58AM EDT | 60.00 | 1.74 | 1.79 | 1.89 | +0.15 | +9.43% | 124 | 4,843 | 47.88% |
| ROKU240719C00065000 | 2024-06-27 9:55AM EDT | 65.00 | 0.70 | 0.64 | 0.68 | +0.11 | +18.64% | 162 | 6,449 | 48.54% |
| ROKU240719C00070000 | 2024-06-27 10:01AM EDT | 70.00 | 0.28 | 0.25 | 0.29 | +0.03 | +13.04% | 40 | 2,840 | 52.05% |
| ROKU240719C00075000 | 2024-06-26 3:02PM EDT | 75.00 | 0.14 | 0.07 | 0.19 | 0.00 | - | 411 | 2,293 | 56.93% |
| ROKU240719C00080000 | 2024-06-27 9:30AM EDT | 80.00 | 0.08 | 0.03 | 0.13 | +0.02 | +33.33% | 1 | 2,161 | 62.89% |
| ROKU240719C00085000 | 2024-06-26 12:45PM EDT | 85.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 1,201 | 67.19% |
| ROKU240719C00090000 | 2024-06-26 3:37PM EDT | 90.00 | 0.04 | 0.01 | 0.10 | -0.02 | -33.33% | 15 | 1,400 | 77.34% |
| ROKU240719C00095000 | 2024-06-27 9:30AM EDT | 95.00 | 0.05 | 0.01 | 0.20 | -0.01 | -16.67% | 1 | 1,235 | 92.97% |
| ROKU240719C00100000 | 2024-06-26 2:30PM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 6 | 1,800 | 95.31% |
| ROKU240719C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 162 | 100.39% |
| ROKU240719C00110000 | 2024-06-24 9:30AM EDT | 110.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 5 | 261 | 114.45% |
| ROKU240719C00115000 | 2024-06-14 9:49AM EDT | 115.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 179 | 121.68% |
| ROKU240719C00120000 | 2024-05-17 3:47PM EDT | 120.00 | 0.46 | 0.01 | 0.34 | 0.00 | - | 1 | 739 | 137.11% |
| ROKU240719C00125000 | 2024-06-11 11:51AM EDT | 125.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 162 | 133.59% |
| ROKU240719C00130000 | 2024-06-24 10:11AM EDT | 130.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 31 | 161 | 120.31% |
| ROKU240719C00135000 | 2024-06-26 12:26PM EDT | 135.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 4 | 196 | 139.84% |
| ROKU240719C00140000 | 2024-06-26 9:46AM EDT | 140.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 3 | 55 | 160.16% |
| ROKU240719C00145000 | 2024-06-26 11:51AM EDT | 145.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 328 | 194 | 129.69% |
| ROKU240719C00150000 | 2024-06-07 1:12PM EDT | 150.00 | 0.02 | 0.01 | 0.59 | 0.00 | - | 5 | 321 | 183.79% |
| ROKU240719C00155000 | 2024-06-26 2:44PM EDT | 155.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 6 | 446 | 151.95% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719P00030000 | 2024-06-20 1:12PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 219 | 110.94% |
| ROKU240719P00035000 | 2024-06-26 12:25PM EDT | 35.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 87 | 89.84% |
| ROKU240719P00040000 | 2024-06-26 12:13PM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 319 | 63.28% |
| ROKU240719P00045000 | 2024-06-27 9:48AM EDT | 45.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 10 | 1,291 | 52.15% |
| ROKU240719P00050000 | 2024-06-27 9:56AM EDT | 50.00 | 0.27 | 0.25 | 0.29 | -0.08 | -22.86% | 4 | 3,529 | 45.51% |
| ROKU240719P00055000 | 2024-06-27 9:49AM EDT | 55.00 | 1.26 | 1.24 | 1.33 | -0.25 | -16.56% | 46 | 2,413 | 44.48% |
| ROKU240719P00060000 | 2024-06-27 9:33AM EDT | 60.00 | 4.35 | 3.45 | 3.95 | +0.10 | +2.35% | 2 | 2,169 | 46.83% |
| ROKU240719P00065000 | 2024-06-26 2:49PM EDT | 65.00 | 8.00 | 7.40 | 8.40 | 0.00 | - | 17 | 1,247 | 51.03% |
| ROKU240719P00070000 | 2024-06-26 3:11PM EDT | 70.00 | 12.95 | 11.90 | 14.05 | 0.00 | - | 17 | 680 | 71.73% |
| ROKU240719P00075000 | 2024-06-27 9:46AM EDT | 75.00 | 17.40 | 16.70 | 17.50 | -3.80 | -17.92% | 1 | 0 | 71.00% |
| ROKU240719P00080000 | 2024-06-14 11:57AM EDT | 80.00 | 26.13 | 20.80 | 23.55 | 0.00 | - | 1 | 0 | 59.77% |
| ROKU240719P00085000 | 2024-05-13 11:11AM EDT | 85.00 | 24.50 | 27.25 | 30.60 | 0.00 | - | 1 | 0 | 142.82% |
| ROKU240719P00090000 | 2024-06-26 10:29AM EDT | 90.00 | 34.06 | 30.30 | 34.20 | 0.00 | - | 1 | 0 | 87.50% |
| ROKU240719P00095000 | 2024-04-30 2:36PM EDT | 95.00 | 36.23 | 36.95 | 38.65 | 0.00 | - | 1 | 0 | 130.27% |
| ROKU240719P00100000 | 2024-04-30 3:05PM EDT | 100.00 | 40.25 | 41.15 | 44.75 | 0.00 | - | 75 | 1 | 146.34% |
| ROKU240719P00105000 | 2024-04-26 3:38PM EDT | 105.00 | 49.35 | 46.50 | 50.35 | 0.00 | - | 30 | 0 | 173.19% |
| 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% |
