Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.253,29 +98,05 (+0,54%) Euro Stoxx 50
4.923,72 +7,78 (+0,16%) Dow Jones 30
39.178,68 +50,88 (+0,13%) Gold
2.338,40 +25,20 (+1,09%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.077,46 +455,21 (+0,79%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116C00030000 | 2024-06-24 10:12AM EDT | 30.00 | 29.96 | 32.75 | 33.50 | 0.00 | - | 1 | 76 | 74.99% |
| ROKU260116C00035000 | 2024-06-26 12:29PM EDT | 35.00 | 28.95 | 28.65 | 30.30 | 0.00 | - | 4 | 56 | 70.07% |
| ROKU260116C00040000 | 2024-06-26 10:17AM EDT | 40.00 | 25.25 | 24.55 | 27.95 | 0.00 | - | 1 | 117 | 67.03% |
| ROKU260116C00045000 | 2024-06-26 2:19PM EDT | 45.00 | 23.40 | 23.95 | 25.00 | +0.05 | +0.21% | 10 | 79 | 69.86% |
| ROKU260116C00050000 | 2024-06-27 9:42AM EDT | 50.00 | 21.20 | 21.40 | 22.00 | +0.29 | +1.39% | 1 | 816 | 67.00% |
| ROKU260116C00055000 | 2024-06-27 9:32AM EDT | 55.00 | 18.70 | 19.30 | 19.80 | -0.20 | -1.06% | 1 | 592 | 66.07% |
| ROKU260116C00060000 | 2024-06-26 10:56AM EDT | 60.00 | 16.04 | 17.35 | 18.10 | 0.00 | - | 2 | 1,209 | 65.67% |
| ROKU260116C00065000 | 2024-06-26 12:30PM EDT | 65.00 | 15.00 | 14.30 | 15.80 | 0.00 | - | 1 | 723 | 61.60% |
| ROKU260116C00070000 | 2024-06-25 3:13PM EDT | 70.00 | 11.90 | 13.10 | 14.65 | 0.00 | - | 75 | 829 | 62.38% |
| ROKU260116C00075000 | 2024-06-26 11:30AM EDT | 75.00 | 11.60 | 12.40 | 12.75 | 0.00 | - | 1 | 271 | 62.19% |
| ROKU260116C00080000 | 2024-06-26 11:41AM EDT | 80.00 | 11.20 | 10.25 | 11.75 | +0.75 | +7.18% | 6 | 452 | 60.59% |
| ROKU260116C00085000 | 2024-06-26 2:50PM EDT | 85.00 | 9.90 | 9.80 | 11.30 | 0.00 | - | 1 | 192 | 62.49% |
| ROKU260116C00090000 | 2024-06-26 1:42PM EDT | 90.00 | 8.50 | 8.40 | 9.30 | 0.00 | - | 4 | 367 | 59.64% |
| ROKU260116C00095000 | 2024-06-25 10:13AM EDT | 95.00 | 6.65 | 7.45 | 9.95 | 0.00 | - | 24 | 250 | 61.96% |
| ROKU260116C00100000 | 2024-06-26 11:20AM EDT | 100.00 | 6.77 | 7.30 | 7.60 | 0.00 | - | 30 | 749 | 60.02% |
| ROKU260116C00105000 | 2024-06-26 10:18AM EDT | 105.00 | 5.90 | 5.70 | 6.95 | 0.00 | - | 1 | 318 | 58.17% |
| ROKU260116C00110000 | 2024-06-26 2:46PM EDT | 110.00 | 5.90 | 5.45 | 6.65 | 0.00 | - | 1 | 824 | 59.30% |
| ROKU260116C00115000 | 2024-06-20 11:51AM EDT | 115.00 | 4.25 | 5.40 | 5.70 | 0.00 | - | 2 | 346 | 59.35% |
| ROKU260116C00120000 | 2024-06-20 9:33AM EDT | 120.00 | 3.50 | 4.75 | 5.20 | 0.00 | - | 1 | 651 | 58.87% |
| ROKU260116C00125000 | 2024-06-26 10:44AM EDT | 125.00 | 4.02 | 4.40 | 4.70 | 0.00 | - | 4 | 557 | 58.83% |
| ROKU260116C00130000 | 2024-06-26 2:12PM EDT | 130.00 | 3.85 | 3.35 | 4.30 | 0.00 | - | 1 | 673 | 57.21% |
| ROKU260116C00135000 | 2024-06-21 9:44AM EDT | 135.00 | 2.92 | 3.60 | 3.95 | 0.00 | - | 3 | 207 | 58.53% |
| ROKU260116C00140000 | 2024-06-26 10:47AM EDT | 140.00 | 3.10 | 3.30 | 4.00 | 0.00 | - | 1 | 147 | 59.41% |
| ROKU260116C00145000 | 2024-06-25 10:27AM EDT | 145.00 | 2.52 | 2.89 | 3.35 | 0.00 | - | 2 | 47 | 58.14% |
| ROKU260116C00150000 | 2024-06-26 12:11PM EDT | 150.00 | 2.69 | 2.76 | 4.10 | 0.00 | - | 4 | 199 | 61.05% |
| ROKU260116C00155000 | 2024-06-26 12:58PM EDT | 155.00 | 2.41 | 2.55 | 2.77 | 0.00 | - | 103 | 1,469 | 58.20% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116P00030000 | 2024-06-25 10:12AM EDT | 30.00 | 3.24 | 2.58 | 3.05 | 0.00 | - | 1 | 557 | 57.59% |
| ROKU260116P00035000 | 2024-06-26 10:01AM EDT | 35.00 | 4.50 | 4.15 | 4.45 | 0.00 | - | 1 | 478 | 56.63% |
| ROKU260116P00040000 | 2024-06-27 9:38AM EDT | 40.00 | 6.10 | 4.60 | 6.20 | +0.10 | +1.67% | 20 | 141 | 52.10% |
| ROKU260116P00045000 | 2024-06-26 10:17AM EDT | 45.00 | 8.20 | 7.75 | 8.15 | 0.00 | - | 10 | 1,042 | 53.66% |
| ROKU260116P00050000 | 2024-06-26 2:45PM EDT | 50.00 | 10.15 | 9.90 | 10.30 | -0.03 | -0.29% | 2 | 1,335 | 51.94% |
| ROKU260116P00055000 | 2024-06-25 3:54PM EDT | 55.00 | 13.51 | 12.40 | 12.80 | 0.00 | - | 45 | 868 | 50.66% |
| ROKU260116P00060000 | 2024-06-26 9:30AM EDT | 60.00 | 16.35 | 15.10 | 15.55 | 0.00 | - | 10 | 456 | 50.13% |
| ROKU260116P00065000 | 2024-06-17 12:18PM EDT | 65.00 | 19.83 | 18.15 | 18.60 | 0.00 | - | 6 | 588 | 49.12% |
| ROKU260116P00070000 | 2024-06-25 2:12PM EDT | 70.00 | 22.95 | 21.10 | 21.85 | 0.00 | - | 1 | 322 | 48.07% |
| ROKU260116P00075000 | 2024-06-10 9:46AM EDT | 75.00 | 24.90 | 23.55 | 25.85 | 0.00 | - | 1 | 250 | 48.95% |
| ROKU260116P00080000 | 2024-06-20 9:31AM EDT | 80.00 | 32.10 | 28.35 | 29.55 | 0.00 | - | 1 | 94 | 48.19% |
| ROKU260116P00085000 | 2024-06-13 2:53PM EDT | 85.00 | 34.47 | 30.40 | 33.70 | 0.00 | - | 12 | 58 | 48.51% |
| ROKU260116P00090000 | 2024-06-20 12:31PM EDT | 90.00 | 40.00 | 36.10 | 38.15 | 0.00 | - | 1 | 91 | 49.50% |
| ROKU260116P00095000 | 2024-06-13 3:13PM EDT | 95.00 | 42.86 | 39.55 | 41.60 | 0.00 | - | 6 | 14 | 46.17% |
| ROKU260116P00100000 | 2024-06-20 10:56AM EDT | 100.00 | 48.66 | 44.25 | 46.65 | 0.00 | - | 3 | 258 | 48.85% |
| ROKU260116P00105000 | 2024-06-14 11:31AM EDT | 105.00 | 52.04 | 47.50 | 49.50 | 0.00 | - | 1 | 24 | 41.27% |
| ROKU260116P00110000 | 2024-05-16 3:56PM EDT | 110.00 | 50.65 | 55.15 | 56.90 | 0.00 | - | 1 | 13 | 50.56% |
| ROKU260116P00115000 | 2024-06-21 1:06PM EDT | 115.00 | 61.40 | 56.80 | 58.60 | 0.00 | - | 5 | 16 | 39.80% |
| ROKU260116P00120000 | 2024-05-16 9:35AM EDT | 120.00 | 58.96 | 63.00 | 66.45 | 0.00 | - | 4 | 16 | 56.27% |
| ROKU260116P00125000 | 2024-04-09 2:27PM EDT | 125.00 | 64.00 | 64.30 | 65.85 | 0.00 | - | 3 | 43 | 0.00% |
| ROKU260116P00130000 | 2024-04-01 11:33AM EDT | 130.00 | 67.70 | 70.15 | 73.90 | 0.00 | - | 1 | 8 | 46.50% |
| ROKU260116P00135000 | 2024-03-25 3:08PM EDT | 135.00 | 71.45 | 73.50 | 74.80 | 0.00 | - | 2 | 29 | 0.00% |
| ROKU260116P00140000 | 2024-02-26 10:30AM EDT | 140.00 | 76.12 | 75.05 | 76.70 | 0.00 | - | 1 | 358 | 0.00% |
| ROKU260116P00145000 | 2024-03-11 1:31PM EDT | 145.00 | 81.07 | 83.50 | 85.15 | 0.00 | - | 2 | 6 | 0.00% |
| ROKU260116P00155000 | 2024-03-05 3:48PM EDT | 155.00 | 92.40 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
