Deutsche Märkte öffnen in 6 Stunden 38 Minuten
Nikkei 225
39.574,85 -56,21 (-0,14%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.456,89 +162,01 (+0,28%) CMC Crypto 200
1.342,55 +40,48 (+3,11%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802C00040000 | 2024-06-17 9:40AM EDT | 40.00 | 14.35 | 21.35 | 23.85 | 0.00 | - | - | 1 | 79.30% |
| ROKU240802C00043000 | 2024-06-20 2:01PM EDT | 43.00 | 11.70 | 17.85 | 21.70 | 0.00 | - | - | 1 | 80.27% |
| ROKU240802C00047000 | 2024-06-20 12:24PM EDT | 47.00 | 8.14 | 15.60 | 16.50 | 0.00 | - | - | 4 | 75.44% |
| ROKU240802C00050000 | 2024-06-28 9:46AM EDT | 50.00 | 12.50 | 13.45 | 13.90 | 0.00 | - | 10 | 11 | 79.39% |
| ROKU240802C00051000 | 2024-06-26 9:46AM EDT | 51.00 | 7.20 | 12.65 | 13.05 | 0.00 | - | - | 0 | 78.52% |
| ROKU240802C00052000 | 2024-06-25 10:45AM EDT | 52.00 | 6.15 | 11.90 | 12.25 | 0.00 | - | 5 | 7 | 78.27% |
| ROKU240802C00054000 | 2024-07-01 11:11AM EDT | 54.00 | 10.33 | 10.40 | 12.30 | +2.33 | +29.12% | 20 | 49 | 90.82% |
| ROKU240802C00055000 | 2024-07-01 9:57AM EDT | 55.00 | 10.30 | 9.70 | 10.55 | +2.00 | +24.10% | 1 | 62 | 81.27% |
| ROKU240802C00056000 | 2024-07-01 11:54AM EDT | 56.00 | 9.16 | 8.95 | 9.65 | +1.32 | +16.84% | 3 | 212 | 78.37% |
| ROKU240802C00057000 | 2024-07-01 3:19PM EDT | 57.00 | 8.12 | 8.00 | 8.85 | +2.89 | +55.26% | 343 | 1,104 | 74.49% |
| ROKU240802C00058000 | 2024-07-01 9:51AM EDT | 58.00 | 8.06 | 7.80 | 8.00 | +1.84 | +29.58% | 2 | 161 | 75.68% |
| ROKU240802C00059000 | 2024-07-01 3:35PM EDT | 59.00 | 6.89 | 7.20 | 8.15 | +0.79 | +12.95% | 2 | 25 | 80.71% |
| ROKU240802C00060000 | 2024-07-01 10:34AM EDT | 60.00 | 6.44 | 6.65 | 7.00 | +1.11 | +20.83% | 1 | 94 | 76.22% |
| ROKU240802C00061000 | 2024-07-01 2:24PM EDT | 61.00 | 5.95 | 5.50 | 6.45 | +1.15 | +23.96% | 20 | 25 | 71.53% |
| ROKU240802C00062000 | 2024-07-01 1:51PM EDT | 62.00 | 5.35 | 5.45 | 5.85 | +0.89 | +19.96% | 637 | 39 | 73.76% |
| ROKU240802C00063000 | 2024-07-01 1:55PM EDT | 63.00 | 4.92 | 5.20 | 5.40 | +1.21 | +32.61% | 20 | 18 | 75.20% |
| ROKU240802C00064000 | 2024-07-01 2:49PM EDT | 64.00 | 4.60 | 4.80 | 4.95 | +0.50 | +12.20% | 19 | 19 | 75.22% |
| ROKU240802C00065000 | 2024-07-01 3:38PM EDT | 65.00 | 4.47 | 4.40 | 4.55 | +0.72 | +19.20% | 32 | 58 | 75.22% |
| ROKU240802C00066000 | 2024-07-01 3:55PM EDT | 66.00 | 4.05 | 2.66 | 4.15 | +1.30 | +47.27% | 27 | 17 | 65.65% |
| ROKU240802C00067000 | 2024-07-01 3:45PM EDT | 67.00 | 3.55 | 3.35 | 3.80 | +0.50 | +16.39% | 27 | 212 | 72.73% |
| ROKU240802C00068000 | 2024-07-01 3:35PM EDT | 68.00 | 3.11 | 1.72 | 3.95 | +0.91 | +41.36% | 297 | 2 | 66.75% |
| ROKU240802C00069000 | 2024-07-01 2:39PM EDT | 69.00 | 2.92 | 2.28 | 3.15 | +0.29 | +11.03% | 16 | 7 | 69.19% |
| ROKU240802C00070000 | 2024-07-01 1:45PM EDT | 70.00 | 2.75 | 2.76 | 2.89 | +1.31 | +90.97% | 63 | 55 | 74.78% |
| ROKU240802C00075000 | 2024-07-01 3:20PM EDT | 75.00 | 1.62 | 1.70 | 1.87 | +0.29 | +21.80% | 363 | 111 | 75.66% |
| ROKU240802C00080000 | 2024-07-01 3:49PM EDT | 80.00 | 1.09 | 1.08 | 1.23 | +0.16 | +17.20% | 31 | 39 | 77.44% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802P00040000 | 2024-06-26 2:40PM EDT | 40.00 | 0.27 | 0.04 | 1.27 | 0.00 | - | 29 | 43 | 110.94% |
| ROKU240802P00042000 | 2024-06-27 3:55PM EDT | 42.00 | 0.32 | 0.09 | 1.44 | 0.00 | - | 20 | 21 | 105.37% |
| ROKU240802P00043000 | 2024-06-27 3:54PM EDT | 43.00 | 0.38 | 0.11 | 0.56 | 0.00 | - | 1 | 28 | 81.93% |
| ROKU240802P00044000 | 2024-06-28 9:40AM EDT | 44.00 | 0.47 | 0.27 | 0.56 | 0.00 | - | 5 | 13 | 81.74% |
| ROKU240802P00045000 | 2024-06-28 1:12PM EDT | 45.00 | 0.47 | 0.32 | 0.42 | 0.00 | - | 16 | 21 | 75.39% |
| ROKU240802P00046000 | 2024-06-27 3:06PM EDT | 46.00 | 0.74 | 0.26 | 0.58 | 0.00 | - | - | 5 | 73.54% |
| ROKU240802P00047000 | 2024-06-27 2:50PM EDT | 47.00 | 0.89 | 0.50 | 0.77 | 0.00 | - | 8 | 17 | 77.34% |
| ROKU240802P00048000 | 2024-07-01 3:04PM EDT | 48.00 | 0.70 | 0.61 | 0.74 | -0.18 | -20.45% | 3 | 27 | 74.27% |
| ROKU240802P00049000 | 2024-06-27 3:55PM EDT | 49.00 | 1.17 | 0.74 | 1.69 | 0.00 | - | 20 | 26 | 84.57% |
| ROKU240802P00050000 | 2024-07-01 2:44PM EDT | 50.00 | 1.00 | 0.89 | 1.02 | -0.15 | -13.04% | 34 | 63 | 73.24% |
| ROKU240802P00051000 | 2024-06-28 10:17AM EDT | 51.00 | 1.54 | 1.09 | 1.54 | 0.00 | - | 4 | 17 | 77.10% |
| ROKU240802P00052000 | 2024-07-01 9:37AM EDT | 52.00 | 1.16 | 1.15 | 2.24 | -0.51 | -30.54% | 1 | 5 | 80.08% |
| ROKU240802P00053000 | 2024-07-01 3:56PM EDT | 53.00 | 1.51 | 1.49 | 1.61 | -1.35 | -47.20% | 8 | 11 | 72.07% |
| ROKU240802P00054000 | 2024-07-01 1:16PM EDT | 54.00 | 1.75 | 1.39 | 1.91 | -0.59 | -25.21% | 11 | 42 | 68.95% |
| ROKU240802P00055000 | 2024-07-01 1:37PM EDT | 55.00 | 2.25 | 1.89 | 2.15 | -2.51 | -52.73% | 32 | 15 | 70.43% |
| ROKU240802P00056000 | 2024-07-01 2:52PM EDT | 56.00 | 2.52 | 2.16 | 2.57 | -0.33 | -11.58% | 52 | 36 | 70.80% |
| ROKU240802P00057000 | 2024-07-01 2:52PM EDT | 57.00 | 2.87 | 2.20 | 2.85 | -0.53 | -15.59% | 50 | 10 | 67.75% |
| ROKU240802P00058000 | 2024-06-28 9:57AM EDT | 58.00 | 3.85 | 2.84 | 3.25 | 0.00 | - | 1 | 154 | 69.92% |
| ROKU240802P00059000 | 2024-06-26 10:03AM EDT | 59.00 | 6.45 | 2.59 | 3.65 | 0.00 | - | 1 | 4 | 64.94% |
| ROKU240802P00060000 | 2024-07-01 3:11PM EDT | 60.00 | 4.25 | 3.95 | 4.10 | -0.50 | -10.53% | 253 | 48 | 71.58% |
| ROKU240802P00061000 | 2024-06-28 12:42PM EDT | 61.00 | 5.28 | 4.20 | 4.60 | 0.00 | - | 3 | 4 | 70.09% |
| ROKU240802P00062000 | 2024-07-01 3:58PM EDT | 62.00 | 5.00 | 4.90 | 5.10 | -3.00 | -37.50% | 2 | 29 | 71.29% |
| ROKU240802P00063000 | 2024-07-01 11:10AM EDT | 63.00 | 5.77 | 4.95 | 5.65 | -4.09 | -41.48% | 1 | 5 | 67.99% |
| ROKU240802P00064000 | 2024-06-24 10:02AM EDT | 64.00 | 10.93 | 5.15 | 6.20 | 0.00 | - | - | 1 | 65.33% |
| ROKU240802P00065000 | 2024-06-28 11:53AM EDT | 65.00 | 7.84 | 6.60 | 6.80 | 0.00 | - | 1 | 9 | 71.07% |
| ROKU240802P00075000 | 2024-06-26 11:16AM EDT | 75.00 | 19.35 | 13.65 | 14.20 | 0.00 | - | - | 1 | 68.65% |
