Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.246,42 +91,18 (+0,50%) Euro Stoxx 50
4.923,58 +7,64 (+0,16%) Dow Jones 30
39.186,02 +58,22 (+0,15%) Gold
2.339,30 +26,10 (+1,13%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.130,37 +368,20 (+0,64%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628C00043000 | 2024-06-21 3:34PM EDT | 43.00 | 11.35 | 13.10 | 16.45 | 0.00 | - | 5 | 5 | 429.69% |
| ROKU240628C00044000 | 2024-06-20 12:14PM EDT | 44.00 | 9.05 | 12.15 | 15.45 | 0.00 | - | - | 1 | 406.64% |
| ROKU240628C00045000 | 2024-06-24 9:33AM EDT | 45.00 | 9.84 | 12.10 | 14.00 | 0.00 | - | 1 | 114 | 178.13% |
| ROKU240628C00046000 | 2024-06-13 3:01PM EDT | 46.00 | 8.43 | 11.60 | 12.30 | 0.00 | - | 6 | 3 | 224.61% |
| ROKU240628C00047000 | 2024-06-26 9:37AM EDT | 47.00 | 8.55 | 10.90 | 11.20 | 0.00 | - | 1 | 103 | 151.56% |
| ROKU240628C00048000 | 2024-06-26 9:34AM EDT | 48.00 | 7.40 | 8.85 | 10.30 | 0.00 | - | 15 | 17 | 191.99% |
| ROKU240628C00048500 | 2024-06-26 12:04PM EDT | 48.50 | 8.21 | 8.10 | 10.50 | 0.00 | - | 3 | 3 | 264.84% |
| ROKU240628C00049000 | 2024-06-26 9:36AM EDT | 49.00 | 6.45 | 8.25 | 9.10 | 0.00 | - | 1 | 7 | 139.84% |
| ROKU240628C00049500 | 2024-06-26 12:04PM EDT | 49.50 | 7.22 | 6.85 | 9.90 | 0.00 | - | 2 | 13 | 280.08% |
| ROKU240628C00050000 | 2024-06-26 12:44PM EDT | 50.00 | 6.60 | 6.70 | 9.15 | 0.00 | - | 35 | 57 | 247.85% |
| ROKU240628C00051000 | 2024-06-26 11:02AM EDT | 51.00 | 5.05 | 6.35 | 7.70 | 0.00 | - | 16 | 45 | 92.97% |
| ROKU240628C00052000 | 2024-06-27 9:30AM EDT | 52.00 | 5.10 | 5.50 | 6.25 | +0.24 | +4.94% | 1 | 97 | 121.48% |
| ROKU240628C00053000 | 2024-06-26 3:57PM EDT | 53.00 | 4.10 | 4.80 | 5.55 | 0.00 | - | 103 | 244 | 96.09% |
| ROKU240628C00054000 | 2024-06-27 9:56AM EDT | 54.00 | 4.00 | 3.95 | 4.10 | +0.66 | +19.76% | 13 | 1,023 | 57.03% |
| ROKU240628C00055000 | 2024-06-27 10:04AM EDT | 55.00 | 3.05 | 2.84 | 3.10 | +0.65 | +27.08% | 28 | 1,526 | 57.03% |
| ROKU240628C00056000 | 2024-06-27 9:58AM EDT | 56.00 | 2.12 | 2.04 | 2.42 | +0.51 | +37.50% | 37 | 1,452 | 54.69% |
| ROKU240628C00057000 | 2024-06-27 10:04AM EDT | 57.00 | 1.40 | 1.27 | 1.41 | +0.43 | +61.43% | 449 | 2,008 | 48.83% |
| ROKU240628C00058000 | 2024-06-27 10:05AM EDT | 58.00 | 0.76 | 0.73 | 0.80 | +0.21 | +38.18% | 1,159 | 4,497 | 47.27% |
| ROKU240628C00059000 | 2024-06-27 10:03AM EDT | 59.00 | 0.40 | 0.37 | 0.42 | +0.09 | +29.03% | 285 | 1,241 | 48.24% |
| ROKU240628C00060000 | 2024-06-27 9:56AM EDT | 60.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 761 | 3,109 | 50.98% |
| ROKU240628C00061000 | 2024-06-27 9:51AM EDT | 61.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 35 | 606 | 53.91% |
| ROKU240628C00062000 | 2024-06-27 9:54AM EDT | 62.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 23 | 765 | 59.77% |
| ROKU240628C00063000 | 2024-06-27 9:45AM EDT | 63.00 | 0.03 | 0.02 | 0.07 | -0.05 | -62.50% | 27 | 902 | 63.67% |
| ROKU240628C00064000 | 2024-06-27 9:48AM EDT | 64.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 330 | 64.06% |
| ROKU240628C00065000 | 2024-06-27 9:42AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | -0.01 | -33.33% | 32 | 510 | 72.66% |
| ROKU240628C00066000 | 2024-06-25 11:44AM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 185 | 78.13% |
| ROKU240628C00067000 | 2024-06-26 3:04PM EDT | 67.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 194 | 89.06% |
| ROKU240628C00068000 | 2024-06-27 9:52AM EDT | 68.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 203 | 154 | 92.19% |
| ROKU240628C00069000 | 2024-06-25 12:49PM EDT | 69.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 53 | 119 | 179.69% |
| ROKU240628C00070000 | 2024-06-26 9:46AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 402 | 103.13% |
| ROKU240628C00071000 | 2024-06-26 9:59AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 47 | 109.38% |
| ROKU240628C00072000 | 2024-06-26 2:59PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 107 | 115.63% |
| ROKU240628C00073000 | 2024-06-24 9:40AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 50.00% |
| ROKU240628C00074000 | 2024-06-26 9:52AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 118.75% |
| ROKU240628C00075000 | 2024-06-25 12:39PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 223 | 125.00% |
| ROKU240628C00080000 | 2024-06-21 1:05PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 150.00% |
| ROKU240628C00085000 | 2024-06-21 10:12AM EDT | 85.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 651 | 683 | 314.45% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628P00040000 | 2024-06-24 1:17PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 181.25% |
| ROKU240628P00044000 | 2024-06-24 2:08PM EDT | 44.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1,920 | 1,944 | 253.13% |
| ROKU240628P00045000 | 2024-06-26 10:01AM EDT | 45.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 5 | 61 | 240.23% |
| ROKU240628P00046000 | 2024-06-25 10:22AM EDT | 46.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 1 | 282 | 228.91% |
| ROKU240628P00047000 | 2024-06-26 1:23PM EDT | 47.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 11 | 239 | 211.52% |
| ROKU240628P00048000 | 2024-06-26 3:59PM EDT | 48.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 7 | 82 | 198.05% |
| ROKU240628P00048500 | 2024-06-25 11:21AM EDT | 48.50 | 0.01 | 0.00 | 0.69 | 0.00 | - | 8 | 505 | 187.50% |
| ROKU240628P00049000 | 2024-06-27 9:52AM EDT | 49.00 | 0.12 | 0.00 | 0.01 | +0.10 | +111.11% | 69 | 150 | 87.50% |
| ROKU240628P00049500 | 2024-06-25 10:08AM EDT | 49.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 137 | 112.50% |
| ROKU240628P00050000 | 2024-06-27 10:01AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 35 | 549 | 84.38% |
| ROKU240628P00051000 | 2024-06-26 2:42PM EDT | 51.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 14 | 1,087 | 125.78% |
| ROKU240628P00052000 | 2024-06-27 9:39AM EDT | 52.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 575 | 71.09% |
| ROKU240628P00053000 | 2024-06-27 9:54AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | -0.01 | -25.00% | 8 | 1,094 | 57.81% |
| ROKU240628P00054000 | 2024-06-27 10:01AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 31 | 1,151 | 53.13% |
| ROKU240628P00055000 | 2024-06-27 10:01AM EDT | 55.00 | 0.03 | 0.03 | 0.05 | -0.13 | -81.25% | 336 | 932 | 46.09% |
| ROKU240628P00056000 | 2024-06-27 10:04AM EDT | 56.00 | 0.14 | 0.11 | 0.14 | -0.26 | -65.00% | 105 | 475 | 44.34% |
| ROKU240628P00057000 | 2024-06-27 10:03AM EDT | 57.00 | 0.34 | 0.29 | 0.34 | -0.38 | -52.78% | 19 | 1,500 | 42.87% |
| ROKU240628P00058000 | 2024-06-27 9:55AM EDT | 58.00 | 0.78 | 0.71 | 0.78 | -0.55 | -41.35% | 81 | 105 | 44.92% |
| ROKU240628P00059000 | 2024-06-27 9:47AM EDT | 59.00 | 1.76 | 1.18 | 1.82 | -0.29 | -14.15% | 2 | 51 | 52.05% |
| ROKU240628P00060000 | 2024-06-27 10:02AM EDT | 60.00 | 2.30 | 2.06 | 2.33 | -0.68 | -22.82% | 151 | 123 | 58.40% |
| ROKU240628P00061000 | 2024-06-26 10:47AM EDT | 61.00 | 5.15 | 2.63 | 3.25 | 0.00 | - | 1 | 94 | 66.60% |
| ROKU240628P00062000 | 2024-06-25 1:38PM EDT | 62.00 | 7.70 | 2.84 | 4.65 | 0.00 | - | 4 | 6 | 115.23% |
| ROKU240628P00063000 | 2024-06-25 1:38PM EDT | 63.00 | 8.70 | 4.25 | 5.95 | 0.00 | - | 1 | 3 | 71.48% |
| ROKU240628P00064000 | 2024-06-25 3:54PM EDT | 64.00 | 9.45 | 5.65 | 6.35 | 0.00 | - | 2 | 3 | 116.60% |
| ROKU240628P00065000 | 2024-06-18 3:53PM EDT | 65.00 | 12.21 | 6.75 | 8.00 | 0.00 | - | 3 | 12 | 131.64% |
| ROKU240628P00066000 | 2024-06-14 12:02PM EDT | 66.00 | 12.21 | 7.45 | 8.40 | 0.00 | - | - | 10 | 146.48% |
| ROKU240628P00067000 | 2024-06-20 1:21PM EDT | 67.00 | 14.40 | 8.50 | 10.20 | 0.00 | - | 4 | 0 | 152.15% |
| ROKU240628P00068000 | 2024-06-12 10:29AM EDT | 68.00 | 9.62 | 9.45 | 11.25 | 0.00 | - | - | 0 | 163.09% |
| ROKU240628P00069000 | 2024-06-21 11:34AM EDT | 69.00 | 15.55 | 10.15 | 11.45 | 0.00 | - | 5 | 5 | 186.33% |
| ROKU240628P00070000 | 2024-06-24 3:55PM EDT | 70.00 | 15.50 | 11.70 | 12.25 | 0.00 | - | 10 | 6 | 169.14% |
| ROKU240628P00071000 | 2024-06-26 3:57PM EDT | 71.00 | 13.85 | 12.00 | 13.95 | 0.00 | - | 1 | 1 | 260.35% |
| ROKU240628P00072000 | 2024-06-11 1:02PM EDT | 72.00 | 14.41 | 12.95 | 14.30 | 0.00 | - | - | 0 | 196.09% |
| ROKU240628P00073000 | 2024-06-03 10:28AM EDT | 73.00 | 14.24 | 14.00 | 15.70 | 0.00 | - | 1 | 0 | 257.42% |
| ROKU240628P00074000 | 2024-06-21 11:34AM EDT | 74.00 | 20.65 | 14.60 | 17.50 | 0.00 | - | 1 | 0 | 146.88% |
| ROKU240628P00080000 | 2024-06-17 12:14PM EDT | 80.00 | 25.75 | 20.20 | 24.10 | 0.00 | - | 1 | 1 | 229.69% |
| ROKU240628P00085000 | 2024-06-20 10:56AM EDT | 85.00 | 32.30 | 25.25 | 29.25 | 0.00 | - | 1 | 0 | 291.41% |
