Deutsche Märkte schließen in 1 Stunde 16 Minute
DAX
18.512,64 -95,52 (-0,51%) Euro Stoxx 50
4.981,27 -22,27 (-0,45%) Dow Jones 30
38.602,74 +31,71 (+0,08%) Gold
2.348,80 -20,50 (-0,87%) EUR/USD
1,0868 -0,0038 (-0,35%) Bitcoin EUR
64.312,43 -2,47 (-0,00%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:14AM EDT. Markt geöffnet.
Strike:65.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607C00065000 | 2024-06-04 9:46AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 968 | 58.59% |
| ROKU240614C00065000 | 2024-06-04 9:50AM EDT | 2024-06-14 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 5 | 731 | 50.59% |
| ROKU240621C00065000 | 2024-06-04 9:36AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | -0.09 | -23.08% | 33 | 5,785 | 46.48% |
| ROKU240628C00065000 | 2024-06-03 3:47PM EDT | 2024-06-28 | 0.58 | 0.50 | 0.64 | 0.00 | - | 15 | 128 | 47.71% |
| ROKU240705C00065000 | 2024-06-03 12:28PM EDT | 2024-07-05 | 0.79 | 0.67 | 0.81 | 0.00 | - | 6 | 23 | 45.87% |
| ROKU240712C00065000 | 2024-06-03 3:53PM EDT | 2024-07-12 | 1.06 | 0.83 | 2.20 | 0.00 | - | 4 | 6 | 53.81% |
| ROKU240719C00065000 | 2024-06-04 9:51AM EDT | 2024-07-19 | 1.30 | 1.23 | 1.32 | -0.09 | -6.47% | 209 | 4,711 | 46.58% |
| ROKU240816C00065000 | 2024-06-03 3:54PM EDT | 2024-08-16 | 3.50 | 3.20 | 3.40 | 0.00 | - | 45 | 44 | 58.39% |
| ROKU240920C00065000 | 2024-06-04 9:55AM EDT | 2024-09-20 | 4.35 | 4.25 | 4.40 | +0.05 | +1.16% | 2 | 2,360 | 56.65% |
| ROKU241018C00065000 | 2024-06-03 1:39PM EDT | 2024-10-18 | 5.20 | 5.00 | 5.10 | 0.00 | - | 148 | 569 | 55.82% |
| ROKU241220C00065000 | 2024-06-03 2:21PM EDT | 2024-12-20 | 7.35 | 7.05 | 7.25 | 0.00 | - | 50 | 928 | 58.70% |
| ROKU250117C00065000 | 2024-06-03 3:21PM EDT | 2025-01-17 | 7.78 | 7.70 | 7.90 | 0.00 | - | 4 | 1,721 | 58.57% |
| ROKU250321C00065000 | 2024-05-31 9:57AM EDT | 2025-03-21 | 9.80 | 9.25 | 9.65 | 0.00 | - | 3 | 98 | 59.91% |
| ROKU250620C00065000 | 2024-05-24 10:28AM EDT | 2025-06-20 | 10.90 | 11.20 | 11.50 | 0.00 | - | 10 | 144 | 60.43% |
| ROKU251017C00065000 | 2024-06-03 9:30AM EDT | 2025-10-17 | 14.63 | 12.70 | 14.20 | 0.00 | - | 1 | 1 | 60.67% |
| ROKU260116C00065000 | 2024-06-04 9:34AM EDT | 2026-01-16 | 15.00 | 14.90 | 15.35 | -0.67 | -4.28% | 1 | 718 | 61.68% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607P00065000 | 2024-06-04 9:30AM EDT | 2024-06-07 | 7.87 | 7.25 | 9.50 | +1.37 | +21.08% | 2 | 31 | 127.93% |
| ROKU240614P00065000 | 2024-05-31 9:33AM EDT | 2024-06-14 | 7.82 | 6.40 | 8.35 | 0.00 | - | 3 | 13 | 76.27% |
| ROKU240621P00065000 | 2024-06-04 9:40AM EDT | 2024-06-21 | 8.24 | 7.95 | 8.20 | +0.44 | +5.64% | 3 | 2,593 | 51.12% |
| ROKU240628P00065000 | 2024-05-20 1:17PM EDT | 2024-06-28 | 6.57 | 8.10 | 8.30 | 0.00 | - | 1 | 21 | 49.37% |
| ROKU240705P00065000 | 2024-06-03 11:18AM EDT | 2024-07-05 | 7.18 | 8.00 | 9.05 | 0.00 | - | 1 | 4 | 58.35% |
| ROKU240712P00065000 | 2024-06-04 9:40AM EDT | 2024-07-12 | 8.58 | 7.55 | 9.40 | +0.16 | +1.90% | 1 | 1 | 58.42% |
| ROKU240719P00065000 | 2024-06-03 10:17AM EDT | 2024-07-19 | 7.57 | 8.40 | 8.75 | 0.00 | - | 3 | 1,290 | 44.02% |
| ROKU240816P00065000 | 2024-06-03 10:32AM EDT | 2024-08-16 | 9.55 | 10.35 | 10.50 | 0.00 | - | 1 | 1 | 53.52% |
| ROKU240920P00065000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 11.05 | 11.10 | 11.30 | 0.00 | - | 5 | 797 | 50.68% |
| ROKU241018P00065000 | 2024-06-03 1:15PM EDT | 2024-10-18 | 11.45 | 11.60 | 11.85 | 0.00 | - | 2 | 553 | 50.04% |
| ROKU241220P00065000 | 2024-06-03 2:30PM EDT | 2024-12-20 | 13.20 | 13.10 | 13.35 | 0.00 | - | 4 | 301 | 50.44% |
| ROKU250117P00065000 | 2024-06-03 1:57PM EDT | 2025-01-17 | 13.43 | 13.50 | 13.70 | 0.00 | - | 1 | 1,885 | 49.19% |
| ROKU250321P00065000 | 2024-05-21 3:38PM EDT | 2025-03-21 | 14.30 | 14.50 | 14.95 | 0.00 | - | 35 | 38 | 49.70% |
| ROKU250620P00065000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 15.40 | 15.15 | 16.15 | 0.00 | - | 224 | 236 | 48.50% |
| ROKU260116P00065000 | 2024-05-28 9:40AM EDT | 2026-01-16 | 19.00 | 17.80 | 18.70 | 0.00 | - | 1 | 616 | 47.72% |
