Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.088,01 +203,75 (+0,52%) Bitcoin EUR
57.957,23 -753,77 (-1,28%) CMC Crypto 200
1.319,22 +24,54 (+1,90%) Nasdaq Compositive
16.304,83 -27,72 (-0,17%) S&P 500
5.190,51 +2,81 (+0,05%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00050000 | 2024-05-08 2:29PM EDT | 2024-05-10 | 9.70 | 9.40 | 9.65 | -0.73 | -7.00% | 4 | 28 | 96.48% |
| ROKU240517C00050000 | 2024-05-08 2:13PM EDT | 2024-05-17 | 9.70 | 9.15 | 9.80 | -0.33 | -3.29% | 7 | 171 | 71.00% |
| ROKU240524C00050000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 10.50 | 8.20 | 10.95 | 0.00 | - | 1 | 3 | 98.93% |
| ROKU240531C00050000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 10.70 | 8.60 | 10.75 | 0.00 | - | 4 | 4 | 78.08% |
| ROKU240621C00050000 | 2024-05-07 2:52PM EDT | 2024-06-21 | 10.70 | 10.30 | 11.40 | 0.00 | - | 10 | 220 | 58.94% |
| ROKU240719C00050000 | 2024-05-08 2:44PM EDT | 2024-07-19 | 11.35 | 11.20 | 11.40 | -0.80 | -6.58% | 5 | 163 | 52.64% |
| ROKU240920C00050000 | 2024-05-08 9:46AM EDT | 2024-09-20 | 13.26 | 13.55 | 14.45 | -0.79 | -5.62% | 1 | 372 | 62.94% |
| ROKU241018C00050000 | 2024-04-30 1:49PM EDT | 2024-10-18 | 14.20 | 13.40 | 14.95 | 0.00 | - | 1 | 288 | 58.66% |
| ROKU241220C00050000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 15.83 | 16.10 | 16.85 | 0.00 | - | 2 | 248 | 64.70% |
| ROKU250117C00050000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 16.65 | 16.60 | 16.90 | 0.00 | - | 4 | 524 | 62.70% |
| ROKU250321C00050000 | 2024-05-02 3:16PM EDT | 2025-03-21 | 18.81 | 16.35 | 18.40 | 0.00 | - | 5 | 16 | 59.50% |
| ROKU250620C00050000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 20.00 | 19.85 | 20.45 | 0.00 | - | 1 | 19 | 65.63% |
| ROKU260116C00050000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 23.25 | 23.10 | 24.35 | 0.00 | - | 201 | 513 | 67.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00050000 | 2024-05-08 9:49AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 376 | 75.00% |
| ROKU240517P00050000 | 2024-05-08 1:55PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 2,446 | 51.95% |
| ROKU240524P00050000 | 2024-05-08 2:09PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 197 | 48.54% |
| ROKU240531P00050000 | 2024-05-08 9:39AM EDT | 2024-05-31 | 0.16 | 0.14 | 0.15 | +0.03 | +23.08% | 2 | 369 | 43.56% |
| ROKU240607P00050000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 0.26 | 0.23 | 0.27 | 0.00 | - | 9 | 221 | 43.85% |
| ROKU240614P00050000 | 2024-05-08 10:26AM EDT | 2024-06-14 | 0.34 | 0.37 | 1.06 | -0.04 | -10.53% | 1 | 16 | 52.49% |
| ROKU240621P00050000 | 2024-05-08 2:00PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.56 | +0.03 | +6.00% | 135 | 2,044 | 44.63% |
| ROKU240719P00050000 | 2024-05-08 3:03PM EDT | 2024-07-19 | 1.16 | 1.13 | 1.18 | +0.08 | +7.41% | 24 | 1,026 | 45.39% |
| ROKU240920P00050000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 2.99 | 3.00 | 3.15 | +0.04 | +1.36% | 1 | 1,338 | 51.54% |
| ROKU241018P00050000 | 2024-05-03 10:21AM EDT | 2024-10-18 | 3.75 | 3.50 | 3.60 | 0.00 | - | 2 | 948 | 50.75% |
| ROKU241220P00050000 | 2024-05-07 1:44PM EDT | 2024-12-20 | 4.90 | 4.95 | 5.10 | 0.00 | - | 3 | 1,652 | 52.88% |
| ROKU250117P00050000 | 2024-05-07 1:44PM EDT | 2025-01-17 | 5.20 | 5.30 | 5.45 | 0.00 | - | 209 | 2,785 | 52.04% |
| ROKU250321P00050000 | 2024-05-01 11:27AM EDT | 2025-03-21 | 7.13 | 6.35 | 6.50 | 0.00 | - | 1 | 183 | 52.31% |
| ROKU250620P00050000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 7.60 | 7.60 | 7.80 | +0.05 | +0.66% | 400 | 318 | 52.19% |
| ROKU260116P00050000 | 2024-05-08 1:52PM EDT | 2026-01-16 | 9.80 | 9.70 | 10.05 | +0.15 | +1.55% | 5 | 403 | 50.81% |
