Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.231,77 +76,53 (+0,42%) Euro Stoxx 50
4.920,32 +4,38 (+0,09%) Dow Jones 30
39.177,15 +49,35 (+0,13%) Gold
2.339,20 +26,00 (+1,12%) EUR/USD
1,0720 +0,0037 (+0,34%) Bitcoin EUR
58.095,38 +333,13 (+0,58%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220C00030000 | 2024-06-24 1:40PM EDT | 30.00 | 25.50 | 27.20 | 31.10 | 0.00 | - | 4 | 7 | 80.59% |
| ROKU241220C00035000 | 2024-05-24 11:50AM EDT | 35.00 | 24.00 | 21.60 | 21.85 | 0.00 | - | 1 | 27 | 0.00% |
| ROKU241220C00040000 | 2024-06-21 10:01AM EDT | 40.00 | 17.70 | 20.70 | 21.10 | 0.00 | - | 1 | 60 | 71.17% |
| ROKU241220C00045000 | 2024-06-26 11:15AM EDT | 45.00 | 15.85 | 16.35 | 18.25 | 0.00 | - | 93 | 186 | 68.07% |
| ROKU241220C00050000 | 2024-06-25 11:17AM EDT | 50.00 | 11.90 | 14.10 | 14.30 | 0.00 | - | 14 | 439 | 66.27% |
| ROKU241220C00055000 | 2024-06-26 11:34AM EDT | 55.00 | 10.35 | 11.40 | 11.55 | 0.00 | - | 42 | 518 | 64.50% |
| ROKU241220C00060000 | 2024-06-26 2:45PM EDT | 60.00 | 9.00 | 9.05 | 9.25 | 0.00 | - | 23 | 578 | 62.95% |
| ROKU241220C00065000 | 2024-06-27 9:41AM EDT | 65.00 | 6.85 | 7.25 | 7.40 | -0.15 | -2.14% | 5 | 975 | 62.35% |
| ROKU241220C00070000 | 2024-06-27 9:58AM EDT | 70.00 | 5.70 | 5.60 | 5.85 | +0.15 | +2.70% | 2 | 440 | 61.18% |
| ROKU241220C00075000 | 2024-06-27 9:59AM EDT | 75.00 | 4.50 | 4.50 | 4.65 | +0.04 | +0.90% | 1 | 287 | 61.12% |
| ROKU241220C00080000 | 2024-06-26 2:24PM EDT | 80.00 | 3.40 | 3.55 | 3.70 | 0.00 | - | 8 | 400 | 60.90% |
| ROKU241220C00085000 | 2024-06-26 1:39PM EDT | 85.00 | 2.61 | 2.83 | 3.05 | 0.00 | - | 10 | 499 | 61.28% |
| ROKU241220C00090000 | 2024-06-26 3:47PM EDT | 90.00 | 2.29 | 2.32 | 2.47 | 0.00 | - | 6 | 342 | 61.68% |
| ROKU241220C00095000 | 2024-06-26 2:53PM EDT | 95.00 | 1.91 | 1.88 | 2.02 | 0.00 | - | 11 | 149 | 61.99% |
| ROKU241220C00100000 | 2024-06-26 3:03PM EDT | 100.00 | 1.48 | 1.47 | 1.58 | 0.00 | - | 16 | 710 | 61.55% |
| ROKU241220C00105000 | 2024-06-26 2:42PM EDT | 105.00 | 1.20 | 1.20 | 1.47 | 0.00 | - | 537 | 806 | 62.92% |
| ROKU241220C00110000 | 2024-06-26 2:47PM EDT | 110.00 | 1.01 | 0.98 | 1.18 | 0.00 | - | 121 | 148 | 62.94% |
| ROKU241220C00115000 | 2024-06-20 9:36AM EDT | 115.00 | 0.46 | 0.69 | 1.00 | 0.00 | - | 1 | 112 | 62.45% |
| ROKU241220C00120000 | 2024-06-26 1:33PM EDT | 120.00 | 0.59 | 0.62 | 0.83 | 0.00 | - | 5 | 67 | 63.21% |
| ROKU241220C00125000 | 2024-06-25 11:22AM EDT | 125.00 | 0.41 | 0.48 | 0.67 | 0.00 | - | 1 | 33 | 62.89% |
| ROKU241220C00130000 | 2024-06-25 12:57PM EDT | 130.00 | 0.34 | 0.46 | 0.54 | 0.00 | - | 2 | 74 | 63.67% |
| ROKU241220C00135000 | 2024-06-26 3:16PM EDT | 135.00 | 0.41 | 0.27 | 0.52 | 0.00 | - | 2 | 40 | 63.28% |
| ROKU241220C00140000 | 2024-05-23 10:26AM EDT | 140.00 | 0.30 | 0.18 | 0.40 | 0.00 | - | 7 | 64 | 62.21% |
| ROKU241220C00145000 | 2024-06-26 3:17PM EDT | 145.00 | 0.30 | 0.19 | 0.46 | 0.00 | - | 3 | 98 | 65.28% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220P00030000 | 2024-06-26 3:46PM EDT | 30.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 2 | 207 | 64.11% |
| ROKU241220P00035000 | 2024-06-25 1:53PM EDT | 35.00 | 1.25 | 1.00 | 1.12 | 0.00 | - | 2 | 333 | 60.35% |
| ROKU241220P00040000 | 2024-06-26 3:25PM EDT | 40.00 | 2.10 | 1.80 | 2.18 | 0.00 | - | 1 | 1,552 | 59.18% |
| ROKU241220P00045000 | 2024-06-26 3:53PM EDT | 45.00 | 3.42 | 3.20 | 3.55 | 0.00 | - | 25 | 1,304 | 58.40% |
| ROKU241220P00050000 | 2024-06-26 10:36AM EDT | 50.00 | 5.55 | 4.95 | 5.05 | 0.00 | - | 1 | 2,157 | 56.03% |
| ROKU241220P00055000 | 2024-06-25 3:14PM EDT | 55.00 | 8.19 | 6.85 | 7.30 | 0.00 | - | 103 | 209 | 53.92% |
| ROKU241220P00060000 | 2024-06-26 2:28PM EDT | 60.00 | 10.10 | 9.70 | 9.95 | 0.00 | - | 15 | 371 | 53.33% |
| ROKU241220P00065000 | 2024-06-24 1:43PM EDT | 65.00 | 14.95 | 12.75 | 12.90 | 0.00 | - | 2 | 314 | 51.65% |
| ROKU241220P00070000 | 2024-06-26 10:04AM EDT | 70.00 | 17.71 | 16.20 | 16.55 | 0.00 | - | 2 | 222 | 51.01% |
| ROKU241220P00075000 | 2024-06-24 12:47PM EDT | 75.00 | 23.00 | 18.85 | 20.50 | 0.00 | - | 2 | 173 | 52.20% |
| ROKU241220P00080000 | 2024-06-26 9:33AM EDT | 80.00 | 26.20 | 23.20 | 24.85 | 0.00 | - | 1 | 379 | 53.47% |
| ROKU241220P00085000 | 2024-06-11 2:51PM EDT | 85.00 | 28.38 | 27.35 | 28.90 | 0.00 | - | 1 | 168 | 50.56% |
| ROKU241220P00090000 | 2024-06-12 1:54PM EDT | 90.00 | 33.50 | 32.85 | 34.10 | 0.00 | - | 10 | 85 | 50.75% |
| ROKU241220P00095000 | 2024-06-17 12:20PM EDT | 95.00 | 41.05 | 36.45 | 38.60 | 0.00 | - | 15 | 69 | 56.23% |
| ROKU241220P00100000 | 2024-05-09 12:18PM EDT | 100.00 | 40.57 | 42.65 | 42.95 | 0.00 | - | 4 | 39 | 51.54% |
| ROKU241220P00105000 | 2024-05-16 10:34AM EDT | 105.00 | 43.15 | 48.50 | 52.20 | 0.00 | - | 40 | 0 | 80.62% |
| ROKU241220P00110000 | 2024-04-19 1:45PM EDT | 110.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU241220P00115000 | 2024-03-27 1:20PM EDT | 115.00 | 50.90 | 58.15 | 60.40 | 0.00 | - | 4 | 9 | 77.58% |
| ROKU241220P00120000 | 2024-03-26 2:44PM EDT | 120.00 | 54.75 | 56.45 | 58.90 | 0.00 | - | 1 | 6 | 0.00% |
| ROKU241220P00125000 | 2024-02-13 4:07PM EDT | 125.00 | 40.00 | 59.60 | 60.95 | 0.00 | - | 8 | 9 | 0.00% |
| ROKU241220P00130000 | 2024-02-20 12:10PM EDT | 130.00 | 62.90 | 64.00 | 67.50 | 0.00 | - | 8 | 12 | 0.00% |
| ROKU241220P00135000 | 2024-02-13 10:43AM EDT | 135.00 | 47.15 | 68.60 | 72.45 | 0.00 | - | - | 0 | 0.00% |
| ROKU241220P00140000 | 2024-02-14 3:06PM EDT | 140.00 | 54.55 | 73.55 | 78.10 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU241220P00145000 | 2024-02-13 1:00PM EDT | 145.00 | 54.95 | 78.45 | 82.25 | 0.00 | - | - | 0 | 0.00% |
