Deutsche Märkte öffnen in 5 Stunden 42 Minuten
Nikkei 225
38.202,37 0,00 (0,00%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.013,13 -1.083,14 (-1,86%) CMC Crypto 200
1.303,03 +8,36 (+0,65%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00065000 | 2024-05-08 2:31PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 58 | 1,908 | 61.72% |
| ROKU240517C00065000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.24 | -0.11 | -32.35% | 605 | 4,622 | 45.70% |
| ROKU240524C00065000 | 2024-05-08 3:47PM EDT | 2024-05-24 | 0.51 | 0.46 | 0.52 | -0.15 | -22.73% | 30 | 559 | 43.90% |
| ROKU240531C00065000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 0.75 | 0.72 | 0.78 | -0.14 | -15.73% | 72 | 514 | 42.77% |
| ROKU240607C00065000 | 2024-05-08 2:08PM EDT | 2024-06-07 | 1.08 | 0.96 | 1.28 | -0.21 | -16.28% | 27 | 177 | 46.63% |
| ROKU240614C00065000 | 2024-05-08 10:53AM EDT | 2024-06-14 | 1.46 | 1.33 | 1.50 | -0.43 | -22.75% | 3 | 5 | 45.39% |
| ROKU240621C00065000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.66 | 1.63 | 1.70 | -0.28 | -14.43% | 235 | 3,215 | 44.39% |
| ROKU240719C00065000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 2.85 | 2.82 | 2.87 | -0.25 | -8.06% | 300 | 2,956 | 46.70% |
| ROKU240920C00065000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 5.90 | 5.85 | 6.00 | -0.35 | -5.60% | 9 | 1,289 | 55.69% |
| ROKU241018C00065000 | 2024-05-08 3:30PM EDT | 2024-10-18 | 6.65 | 6.60 | 6.75 | -0.25 | -3.62% | 62 | 617 | 55.41% |
| ROKU241220C00065000 | 2024-05-07 2:11PM EDT | 2024-12-20 | 8.85 | 8.85 | 9.05 | -0.40 | -4.32% | 1 | 834 | 59.23% |
| ROKU250117C00065000 | 2024-05-08 3:39PM EDT | 2025-01-17 | 9.55 | 9.45 | 10.25 | -0.50 | -4.98% | 4 | 1,706 | 60.43% |
| ROKU250321C00065000 | 2024-05-06 12:20PM EDT | 2025-03-21 | 11.95 | 11.05 | 11.35 | 0.00 | - | 1 | 34 | 60.22% |
| ROKU250620C00065000 | 2024-05-07 1:42PM EDT | 2025-06-20 | 13.80 | 12.65 | 13.40 | 0.00 | - | 6 | 133 | 60.43% |
| ROKU260116C00065000 | 2024-05-08 10:15AM EDT | 2026-01-16 | 17.10 | 16.85 | 17.30 | -0.40 | -2.29% | 50 | 829 | 62.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00065000 | 2024-05-08 2:00PM EDT | 2024-05-10 | 5.31 | 5.10 | 5.65 | +0.67 | +14.44% | 12 | 141 | 92.19% |
| ROKU240517P00065000 | 2024-05-08 2:36PM EDT | 2024-05-17 | 5.62 | 5.50 | 5.70 | +0.45 | +8.70% | 49 | 2,131 | 46.29% |
| ROKU240524P00065000 | 2024-05-08 2:36PM EDT | 2024-05-24 | 5.78 | 5.30 | 6.10 | +0.26 | +4.71% | 2 | 96 | 47.71% |
| ROKU240531P00065000 | 2024-05-08 3:09PM EDT | 2024-05-31 | 6.10 | 5.00 | 6.85 | +0.78 | +14.66% | 2 | 16 | 55.62% |
| ROKU240607P00065000 | 2024-05-07 10:38AM EDT | 2024-06-07 | 6.17 | 5.35 | 6.45 | +0.15 | +2.49% | 3 | 8 | 41.63% |
| ROKU240614P00065000 | 2024-05-03 12:47PM EDT | 2024-06-14 | 7.00 | 6.35 | 7.60 | 0.00 | - | 4 | 4 | 55.01% |
| ROKU240621P00065000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 6.63 | 6.65 | 6.80 | +0.17 | +2.63% | 43 | 2,931 | 39.53% |
| ROKU240719P00065000 | 2024-05-08 1:14PM EDT | 2024-07-19 | 7.60 | 7.60 | 7.75 | +0.45 | +6.29% | 270 | 1,212 | 40.97% |
| ROKU240920P00065000 | 2024-05-07 3:03PM EDT | 2024-09-20 | 9.90 | 10.10 | 10.25 | 0.00 | - | 15 | 587 | 47.85% |
| ROKU241018P00065000 | 2024-05-07 3:08PM EDT | 2024-10-18 | 10.45 | 10.65 | 10.85 | 0.00 | - | 20 | 537 | 47.38% |
| ROKU241220P00065000 | 2024-05-08 9:52AM EDT | 2024-12-20 | 12.45 | 12.35 | 12.60 | -0.61 | -4.67% | 7 | 315 | 49.62% |
| ROKU250117P00065000 | 2024-05-08 2:04PM EDT | 2025-01-17 | 12.80 | 12.75 | 12.90 | +0.10 | +0.79% | 3 | 1,802 | 48.32% |
| ROKU250321P00065000 | 2024-05-07 10:56AM EDT | 2025-03-21 | 13.74 | 13.90 | 14.15 | 0.00 | - | 1 | 7 | 48.90% |
| ROKU250620P00065000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 15.40 | 15.20 | 15.55 | -0.35 | -2.22% | 224 | 12 | 48.69% |
| ROKU260116P00065000 | 2024-05-08 2:04PM EDT | 2026-01-16 | 17.75 | 17.65 | 18.00 | +0.20 | +1.14% | 2 | 617 | 47.57% |
