Deutsche Märkte schließen in 58 Minuten
DAX
18.251,75 +96,51 (+0,53%) Euro Stoxx 50
4.925,10 +9,16 (+0,19%) Dow Jones 30
39.184,60 +56,80 (+0,15%) Gold
2.334,90 +21,70 (+0,94%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.055,04 +492,59 (+0,86%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00030000 | 2024-06-12 11:51AM EDT | 30.00 | 28.40 | 27.00 | 30.40 | 0.00 | - | 2 | 9 | 101.95% |
| ROKU240920C00035000 | 2024-05-21 1:17PM EDT | 35.00 | 24.25 | 19.40 | 20.65 | 0.00 | - | 5 | 21 | 0.00% |
| ROKU240920C00040000 | 2024-06-18 3:57PM EDT | 40.00 | 14.50 | 18.45 | 20.25 | 0.00 | - | 1 | 77 | 76.98% |
| ROKU240920C00045000 | 2024-06-27 10:06AM EDT | 45.00 | 15.00 | 14.85 | 15.05 | +4.00 | +36.36% | 7 | 239 | 67.53% |
| ROKU240920C00050000 | 2024-06-26 3:59PM EDT | 50.00 | 10.90 | 11.25 | 11.45 | 0.00 | - | 23 | 830 | 64.75% |
| ROKU240920C00055000 | 2024-06-26 3:48PM EDT | 55.00 | 8.40 | 8.20 | 8.35 | +0.40 | +5.00% | 13 | 1,563 | 62.18% |
| ROKU240920C00060000 | 2024-06-27 10:05AM EDT | 60.00 | 6.00 | 5.85 | 5.95 | +0.30 | +5.26% | 27 | 1,397 | 60.97% |
| ROKU240920C00065000 | 2024-06-27 10:06AM EDT | 65.00 | 4.22 | 4.10 | 4.20 | +0.22 | +5.50% | 4 | 2,437 | 60.60% |
| ROKU240920C00070000 | 2024-06-26 3:20PM EDT | 70.00 | 2.87 | 2.79 | 2.93 | +0.14 | +5.13% | 1 | 1,235 | 60.25% |
| ROKU240920C00075000 | 2024-06-26 2:45PM EDT | 75.00 | 1.96 | 1.99 | 2.07 | 0.00 | - | 527 | 1,788 | 61.06% |
| ROKU240920C00080000 | 2024-06-27 9:52AM EDT | 80.00 | 1.32 | 1.29 | 1.45 | -0.08 | -5.71% | 53 | 942 | 60.82% |
| ROKU240920C00085000 | 2024-06-26 2:19PM EDT | 85.00 | 0.87 | 1.00 | 1.05 | 0.00 | - | 39 | 393 | 62.50% |
| ROKU240920C00090000 | 2024-06-27 9:49AM EDT | 90.00 | 0.75 | 0.66 | 0.75 | +0.04 | +5.63% | 2 | 1,258 | 62.60% |
| ROKU240920C00095000 | 2024-06-27 10:12AM EDT | 95.00 | 0.55 | 0.53 | 0.56 | +0.03 | +5.77% | 17 | 5,525 | 64.31% |
| ROKU240920C00100000 | 2024-06-27 9:51AM EDT | 100.00 | 0.41 | 0.39 | 0.43 | +0.01 | +2.50% | 2 | 1,085 | 65.33% |
| ROKU240920C00105000 | 2024-06-26 2:23PM EDT | 105.00 | 0.24 | 0.23 | 0.41 | 0.00 | - | 1 | 159 | 66.70% |
| ROKU240920C00110000 | 2024-06-21 3:44PM EDT | 110.00 | 0.21 | 0.11 | 0.35 | 0.00 | - | 1 | 1,241 | 66.89% |
| ROKU240920C00115000 | 2024-06-26 3:12PM EDT | 115.00 | 0.19 | 0.08 | 0.30 | 0.00 | - | 5 | 169 | 68.56% |
| ROKU240920C00120000 | 2024-06-26 2:01PM EDT | 120.00 | 0.21 | 0.06 | 0.26 | 0.00 | - | 1 | 447 | 70.12% |
| ROKU240920C00125000 | 2024-06-24 9:40AM EDT | 125.00 | 0.11 | 0.06 | 0.23 | -0.04 | -21.05% | 1 | 987 | 72.27% |
| ROKU240920C00130000 | 2024-06-26 3:38PM EDT | 130.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 2 | 804 | 72.46% |
| ROKU240920C00135000 | 2024-06-10 2:28PM EDT | 135.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 2 | 183 | 75.78% |
| ROKU240920C00140000 | 2024-06-03 9:38AM EDT | 140.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 1 | 261 | 76.95% |
| ROKU240920C00145000 | 2024-06-26 2:41PM EDT | 145.00 | 0.07 | 0.02 | 0.40 | 0.00 | - | 11 | 705 | 87.70% |
| ROKU240920C00150000 | 2024-06-18 2:27PM EDT | 150.00 | 0.03 | 0.01 | 0.48 | 0.00 | - | 3 | 253 | 92.29% |
| ROKU240920C00155000 | 2024-06-26 2:04PM EDT | 155.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 2 | 492 | 89.06% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00030000 | 2024-06-20 9:30AM EDT | 30.00 | 0.24 | 0.01 | 0.23 | 0.00 | - | 1 | 108 | 68.16% |
| ROKU240920P00035000 | 2024-06-24 9:59AM EDT | 35.00 | 0.45 | 0.18 | 0.42 | 0.00 | - | 1 | 2,638 | 63.57% |
| ROKU240920P00040000 | 2024-06-26 3:05PM EDT | 40.00 | 0.76 | 0.65 | 0.72 | 0.00 | - | 6 | 1,553 | 60.11% |
| ROKU240920P00045000 | 2024-06-26 3:06PM EDT | 45.00 | 1.62 | 1.43 | 1.51 | 0.00 | - | 19 | 661 | 58.20% |
| ROKU240920P00050000 | 2024-06-27 9:57AM EDT | 50.00 | 2.85 | 2.74 | 2.82 | -0.20 | -6.56% | 1 | 5,157 | 56.64% |
| ROKU240920P00055000 | 2024-06-26 12:49PM EDT | 55.00 | 4.70 | 4.65 | 4.80 | -0.45 | -8.74% | 1 | 2,436 | 55.42% |
| ROKU240920P00060000 | 2024-06-26 3:05PM EDT | 60.00 | 7.79 | 7.30 | 7.40 | 0.00 | - | 303 | 1,706 | 54.57% |
| ROKU240920P00065000 | 2024-06-25 9:37AM EDT | 65.00 | 12.91 | 10.50 | 10.65 | 0.00 | - | 1 | 775 | 53.67% |
| ROKU240920P00070000 | 2024-06-26 11:32AM EDT | 70.00 | 15.20 | 14.25 | 14.40 | 0.00 | - | 2 | 1,104 | 52.91% |
| ROKU240920P00075000 | 2024-06-26 11:22AM EDT | 75.00 | 19.70 | 18.45 | 19.05 | 0.00 | - | 4 | 671 | 55.64% |
| ROKU240920P00080000 | 2024-06-20 10:46AM EDT | 80.00 | 27.83 | 22.85 | 23.20 | 0.00 | - | 5 | 575 | 52.95% |
| ROKU240920P00085000 | 2024-06-27 10:05AM EDT | 85.00 | 27.43 | 27.10 | 28.95 | -2.57 | -8.57% | 1 | 99 | 59.60% |
| ROKU240920P00090000 | 2024-06-13 9:41AM EDT | 90.00 | 34.50 | 31.95 | 32.85 | 0.00 | - | 1 | 1 | 62.11% |
| ROKU240920P00095000 | 2024-05-15 3:01PM EDT | 95.00 | 33.56 | 38.60 | 42.50 | 0.00 | - | 5 | 10 | 106.63% |
| ROKU240920P00100000 | 2024-04-29 12:12PM EDT | 100.00 | 41.81 | 41.50 | 45.60 | 0.00 | - | 3 | 5 | 85.91% |
| ROKU240920P00105000 | 2024-04-23 10:08AM EDT | 105.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00110000 | 2024-02-16 2:15PM EDT | 110.00 | 39.17 | 46.35 | 47.75 | 0.00 | - | 4 | 9 | 0.00% |
| ROKU240920P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 56.80 | 56.55 | 60.35 | 0.00 | - | 20 | 0 | 98.39% |
| ROKU240920P00120000 | 2024-02-15 11:59AM EDT | 120.00 | 34.95 | 53.85 | 57.95 | 0.00 | - | 11 | 70 | 0.00% |
| ROKU240920P00125000 | 2024-02-16 4:58PM EDT | 125.00 | 53.69 | 58.95 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00130000 | 2024-02-22 4:48PM EDT | 130.00 | 66.50 | 64.60 | 68.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240920P00135000 | 2024-02-14 4:08PM EDT | 135.00 | 47.40 | 68.60 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00140000 | 2024-02-14 1:03PM EDT | 140.00 | 53.35 | 73.60 | 78.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240920P00145000 | 2024-01-05 2:41PM EDT | 145.00 | 56.90 | 55.75 | 57.00 | 0.00 | - | 2 | 5 | 0.00% |
| ROKU240920P00150000 | 2024-02-21 3:42PM EDT | 150.00 | 84.75 | 84.65 | 87.90 | 0.00 | - | 120 | 0 | 0.00% |
| ROKU240920P00155000 | 2024-02-21 3:45PM EDT | 155.00 | 90.10 | 89.50 | 93.30 | 0.00 | - | 29 | 0 | 0.00% |
