Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.416,41 -2.009,67 (-3,44%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517C00035000 | 2024-04-29 2:43PM EDT | 35.00 | 23.41 | 20.85 | 23.05 | 0.00 | - | 1 | 4 | 193.75% |
| ROKU240517C00040000 | 2024-05-10 12:09PM EDT | 40.00 | 18.73 | 17.70 | 18.15 | -1.12 | -5.64% | 1 | 41 | 107.81% |
| ROKU240517C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 12.50 | 11.05 | 13.10 | 0.00 | - | 1 | 54 | 114.26% |
| ROKU240517C00047000 | 2024-04-23 10:15AM EDT | 47.00 | 15.70 | 9.00 | 11.10 | 0.00 | - | - | 1 | 98.05% |
| ROKU240517C00049000 | 2024-04-23 3:21PM EDT | 49.00 | 13.90 | 7.55 | 9.15 | 0.00 | - | - | 9 | 86.82% |
| ROKU240517C00050000 | 2024-05-10 3:59PM EDT | 50.00 | 7.86 | 7.50 | 8.40 | -2.14 | -21.40% | 6 | 178 | 54.69% |
| ROKU240517C00051000 | 2024-05-10 1:53PM EDT | 51.00 | 6.44 | 6.80 | 9.00 | -2.49 | -27.88% | 2 | 8 | 112.60% |
| ROKU240517C00052000 | 2024-05-10 12:22PM EDT | 52.00 | 7.04 | 5.70 | 8.00 | -0.60 | -7.85% | 2 | 18 | 99.61% |
| ROKU240517C00053000 | 2024-05-10 3:59PM EDT | 53.00 | 4.97 | 4.95 | 6.90 | -1.73 | -25.82% | 12 | 31 | 91.99% |
| ROKU240517C00054000 | 2024-05-10 3:51PM EDT | 54.00 | 3.95 | 4.00 | 4.50 | -1.25 | -24.04% | 2 | 56 | 51.27% |
| ROKU240517C00055000 | 2024-05-10 3:12PM EDT | 55.00 | 3.05 | 3.15 | 5.30 | -2.05 | -40.20% | 27 | 918 | 80.37% |
| ROKU240517C00056000 | 2024-05-10 3:36PM EDT | 56.00 | 2.43 | 2.35 | 2.69 | -0.97 | -28.53% | 9 | 822 | 49.32% |
| ROKU240517C00057000 | 2024-05-10 3:58PM EDT | 57.00 | 1.71 | 1.71 | 1.76 | -1.49 | -46.56% | 117 | 422 | 39.45% |
| ROKU240517C00058000 | 2024-05-10 3:58PM EDT | 58.00 | 1.18 | 1.15 | 1.20 | -1.04 | -46.85% | 387 | 722 | 38.87% |
| ROKU240517C00059000 | 2024-05-10 3:59PM EDT | 59.00 | 0.75 | 0.74 | 0.76 | -1.07 | -58.79% | 2,409 | 1,000 | 38.09% |
| ROKU240517C00060000 | 2024-05-10 3:57PM EDT | 60.00 | 0.45 | 0.45 | 0.50 | -1.02 | -69.39% | 1,375 | 2,040 | 39.40% |
| ROKU240517C00061000 | 2024-05-10 3:56PM EDT | 61.00 | 0.30 | 0.27 | 0.30 | -0.71 | -70.30% | 691 | 509 | 39.65% |
| ROKU240517C00062000 | 2024-05-10 3:48PM EDT | 62.00 | 0.16 | 0.17 | 0.18 | -0.50 | -75.76% | 642 | 1,128 | 40.33% |
| ROKU240517C00063000 | 2024-05-10 3:59PM EDT | 63.00 | 0.13 | 0.11 | 0.13 | -0.38 | -74.51% | 490 | 575 | 43.16% |
| ROKU240517C00064000 | 2024-05-10 3:49PM EDT | 64.00 | 0.08 | 0.07 | 0.11 | -0.22 | -73.33% | 353 | 780 | 47.27% |
| ROKU240517C00065000 | 2024-05-10 3:51PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | -0.14 | -66.67% | 487 | 4,394 | 51.76% |
| ROKU240517C00066000 | 2024-05-10 3:53PM EDT | 66.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 184 | 837 | 51.95% |
| ROKU240517C00067000 | 2024-05-10 12:54PM EDT | 67.00 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 59 | 377 | 55.08% |
| ROKU240517C00068000 | 2024-05-09 3:48PM EDT | 68.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 21 | 359 | 59.38% |
| ROKU240517C00069000 | 2024-05-09 10:15AM EDT | 69.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 364 | 62.89% |
| ROKU240517C00070000 | 2024-05-10 1:43PM EDT | 70.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 205 | 4,523 | 69.14% |
| ROKU240517C00071000 | 2024-05-10 3:26PM EDT | 71.00 | 0.05 | 0.02 | 0.15 | -0.03 | -37.50% | 1 | 24 | 78.91% |
| ROKU240517C00075000 | 2024-05-10 1:45PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 104 | 2,529 | 80.47% |
| ROKU240517C00080000 | 2024-05-10 3:30PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 441 | 4,350 | 96.88% |
| ROKU240517C00085000 | 2024-05-10 2:52PM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 205 | 4,006 | 109.38% |
| ROKU240517C00090000 | 2024-05-10 3:14PM EDT | 90.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 28 | 2,876 | 129.69% |
| ROKU240517C00095000 | 2024-05-09 2:32PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,458 | 118.75% |
| ROKU240517C00100000 | 2024-05-09 11:54AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,456 | 131.25% |
| ROKU240517C00105000 | 2024-05-08 3:55PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 853 | 150.00% |
| ROKU240517C00110000 | 2024-05-03 10:36AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 788 | 159.38% |
| ROKU240517C00115000 | 2024-04-26 2:09PM EDT | 115.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 8 | 164 | 162.50% |
| ROKU240517C00120000 | 2024-05-03 2:53PM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 410 | 203.13% |
| ROKU240517C00125000 | 2024-05-06 2:02PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3,734 | 175.00% |
| ROKU240517C00130000 | 2024-04-30 2:36PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 687 | 50.00% |
| ROKU240517C00135000 | 2024-04-30 10:04AM EDT | 135.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 124 | 344.53% |
| ROKU240517C00140000 | 2024-04-30 10:04AM EDT | 140.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 444 | 269.53% |
| ROKU240517C00145000 | 2024-04-25 12:31PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,135 | 239.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517P00030000 | 2024-04-30 1:06PM EDT | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 306 | 175.00% |
| ROKU240517P00035000 | 2024-05-10 12:30PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 1,356 | 264.84% |
| ROKU240517P00040000 | 2024-05-10 2:02PM EDT | 40.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 59 | 630 | 206.84% |
| ROKU240517P00045000 | 2024-05-10 3:59PM EDT | 45.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 7 | 2,819 | 85.16% |
| ROKU240517P00046000 | 2024-05-10 11:31AM EDT | 46.00 | 0.01 | 0.00 | 1.27 | -0.05 | -83.33% | 8 | 166 | 144.24% |
| ROKU240517P00047000 | 2024-05-01 11:16AM EDT | 47.00 | 0.10 | 0.01 | 0.82 | 0.00 | - | 1 | 82 | 118.75% |
| ROKU240517P00048000 | 2024-05-10 12:03PM EDT | 48.00 | 0.11 | 0.01 | 0.04 | +0.08 | +266.67% | 2 | 74 | 62.50% |
| ROKU240517P00049000 | 2024-05-10 3:25PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 97 | 203 | 56.64% |
| ROKU240517P00050000 | 2024-05-10 3:44PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 40 | 2,391 | 52.34% |
| ROKU240517P00051000 | 2024-05-10 1:52PM EDT | 51.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 104 | 84 | 46.09% |
| ROKU240517P00052000 | 2024-05-10 2:25PM EDT | 52.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 24 | 284 | 54.20% |
| ROKU240517P00053000 | 2024-05-10 3:55PM EDT | 53.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 116 | 1,038 | 42.97% |
| ROKU240517P00054000 | 2024-05-10 3:32PM EDT | 54.00 | 0.17 | 0.13 | 0.15 | +0.08 | +88.89% | 269 | 413 | 39.84% |
| ROKU240517P00055000 | 2024-05-10 3:43PM EDT | 55.00 | 0.25 | 0.21 | 0.31 | +0.15 | +150.00% | 406 | 2,664 | 40.63% |
| ROKU240517P00056000 | 2024-05-10 3:55PM EDT | 56.00 | 0.46 | 0.42 | 0.47 | +0.29 | +170.59% | 296 | 792 | 37.79% |
| ROKU240517P00057000 | 2024-05-10 3:59PM EDT | 57.00 | 0.75 | 0.72 | 0.78 | +0.46 | +158.62% | 310 | 780 | 37.16% |
| ROKU240517P00058000 | 2024-05-10 3:59PM EDT | 58.00 | 1.20 | 1.17 | 1.23 | +0.72 | +150.00% | 513 | 1,070 | 37.01% |
| ROKU240517P00059000 | 2024-05-10 3:58PM EDT | 59.00 | 1.81 | 1.74 | 2.04 | +1.05 | +138.16% | 383 | 1,045 | 44.24% |
| ROKU240517P00060000 | 2024-05-10 3:57PM EDT | 60.00 | 2.50 | 2.39 | 2.76 | +1.31 | +110.08% | 892 | 2,479 | 45.70% |
| ROKU240517P00061000 | 2024-05-10 2:58PM EDT | 61.00 | 3.30 | 2.65 | 3.65 | +1.65 | +100.00% | 46 | 347 | 50.88% |
| ROKU240517P00062000 | 2024-05-10 3:13PM EDT | 62.00 | 4.37 | 4.10 | 4.95 | +1.45 | +49.66% | 15 | 156 | 53.81% |
| ROKU240517P00063000 | 2024-05-10 3:43PM EDT | 63.00 | 5.28 | 5.05 | 6.25 | +2.03 | +62.46% | 193 | 397 | 67.29% |
| ROKU240517P00064000 | 2024-05-08 3:47PM EDT | 64.00 | 4.60 | 6.00 | 6.30 | +0.34 | +7.98% | 1 | 67 | 55.27% |
| ROKU240517P00065000 | 2024-05-10 2:59PM EDT | 65.00 | 7.20 | 6.95 | 9.10 | +2.06 | +40.08% | 35 | 2,082 | 98.93% |
| ROKU240517P00066000 | 2024-05-10 3:43PM EDT | 66.00 | 8.22 | 6.75 | 10.20 | +1.42 | +20.88% | 196 | 374 | 79.10% |
| ROKU240517P00067000 | 2024-05-07 9:30AM EDT | 67.00 | 7.25 | 8.05 | 10.80 | 0.00 | - | 39 | 50 | 82.13% |
| ROKU240517P00068000 | 2024-05-06 10:14AM EDT | 68.00 | 8.94 | 8.90 | 11.80 | +1.46 | +19.52% | 1 | 8 | 82.62% |
| ROKU240517P00069000 | 2024-05-07 3:59PM EDT | 69.00 | 8.67 | 10.75 | 13.00 | 0.00 | - | 18 | 24 | 119.92% |
| ROKU240517P00070000 | 2024-05-10 11:48AM EDT | 70.00 | 11.76 | 11.40 | 12.30 | +1.31 | +12.54% | 15 | 1,661 | 89.06% |
| ROKU240517P00075000 | 2024-05-08 11:15AM EDT | 75.00 | 15.30 | 16.25 | 19.00 | 0.00 | - | 31 | 4 | 139.65% |
| ROKU240517P00080000 | 2024-05-06 3:00PM EDT | 80.00 | 19.70 | 21.45 | 22.30 | 0.00 | - | 1 | 12 | 134.38% |
| ROKU240517P00085000 | 2024-05-01 3:36PM EDT | 85.00 | 24.70 | 25.60 | 28.55 | 0.00 | - | 15 | 5 | 241.99% |
| ROKU240517P00090000 | 2024-05-09 2:27PM EDT | 90.00 | 30.30 | 30.90 | 33.85 | -0.20 | -0.66% | 2 | 12 | 181.05% |
| ROKU240517P00095000 | 2024-05-10 2:27PM EDT | 95.00 | 37.00 | 35.40 | 38.95 | +1.52 | +4.28% | 2 | 0 | 163.67% |
| ROKU240517P00100000 | 2024-03-19 11:39AM EDT | 100.00 | 35.30 | 39.55 | 43.20 | 0.00 | - | 2 | 0 | 284.08% |
| ROKU240517P00105000 | 2024-02-16 3:45PM EDT | 105.00 | 34.05 | 39.75 | 42.40 | 0.00 | - | 4 | 42 | 0.00% |
| ROKU240517P00110000 | 2024-02-15 2:34PM EDT | 110.00 | 23.40 | 44.65 | 47.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00115000 | 2024-02-21 3:47PM EDT | 115.00 | 50.00 | 50.00 | 52.95 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240517P00120000 | 2024-02-16 10:38AM EDT | 120.00 | 44.30 | 54.65 | 57.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00125000 | 2024-03-15 10:16AM EDT | 125.00 | 60.65 | 63.20 | 67.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00145000 | 2024-02-12 2:42PM EDT | 145.00 | 49.00 | 79.15 | 82.00 | 0.00 | - | - | 0 | 0.00% |
