Mercado abrirá em 6 h 44 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,51 +0,51 (+0,65%) OURO
2.323,10 +12,10 (+0,52%) Bitcoin USD
57.534,64 -2.320,77 (-3,88%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503C00040000 | 2024-05-01 3:52PM EDT | 40.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503C00044500 | 2024-04-26 9:48AM EDT | 44.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240503C00045000 | 2024-04-30 10:48AM EDT | 45.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503C00045500 | 2024-04-25 12:34PM EDT | 45.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240503C00047000 | 2024-04-24 12:00PM EDT | 47.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240503C00047500 | 2024-04-25 12:34PM EDT | 47.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240503C00048000 | 2024-04-26 2:39PM EDT | 48.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU240503C00048500 | 2024-04-26 9:55AM EDT | 48.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503C00049000 | 2024-04-29 10:24AM EDT | 49.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503C00050000 | 2024-05-01 9:47AM EDT | 50.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503C00051000 | 2024-05-01 1:42PM EDT | 51.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240503C00052000 | 2024-05-01 2:04PM EDT | 52.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503C00053000 | 2024-05-01 3:26PM EDT | 53.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROKU240503C00054000 | 2024-05-01 2:06PM EDT | 54.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503C00055000 | 2024-05-01 2:12PM EDT | 55.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ROKU240503C00056000 | 2024-05-01 10:24AM EDT | 56.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240503C00057000 | 2024-05-01 3:35PM EDT | 57.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| ROKU240503C00058000 | 2024-05-01 3:52PM EDT | 58.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 0.00% |
| ROKU240503C00059000 | 2024-05-01 3:43PM EDT | 59.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 0.00% |
| ROKU240503C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,289 | 0 | 6.25% |
| ROKU240503C00061000 | 2024-05-01 3:59PM EDT | 61.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 12.50% |
| ROKU240503C00062000 | 2024-05-01 3:56PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 12.50% |
| ROKU240503C00063000 | 2024-05-01 3:57PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 25.00% |
| ROKU240503C00064000 | 2024-05-01 3:36PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| ROKU240503C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 25.00% |
| ROKU240503C00066000 | 2024-05-01 2:55PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ROKU240503C00067000 | 2024-05-01 3:57PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ROKU240503C00068000 | 2024-05-01 3:58PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| ROKU240503C00069000 | 2024-05-01 3:09PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ROKU240503C00070000 | 2024-05-01 3:40PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 50.00% |
| ROKU240503C00071000 | 2024-05-01 12:58PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU240503C00072000 | 2024-05-01 11:35AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ROKU240503C00073000 | 2024-04-30 9:48AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ROKU240503C00074000 | 2024-05-01 3:28PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROKU240503C00075000 | 2024-05-01 10:45AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ROKU240503C00076000 | 2024-05-01 9:51AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ROKU240503C00077000 | 2024-04-30 9:36AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU240503C00078000 | 2024-05-01 3:24PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ROKU240503C00080000 | 2024-05-01 12:56PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROKU240503C00085000 | 2024-05-01 10:26AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU240503C00090000 | 2024-04-30 2:55PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503P00037000 | 2024-04-26 9:37AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240503P00038000 | 2024-04-26 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ROKU240503P00038500 | 2024-04-24 2:51PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00039500 | 2024-04-25 10:07AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00040000 | 2024-04-30 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240503P00040500 | 2024-04-24 3:10PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00041000 | 2024-04-26 10:29AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| ROKU240503P00041500 | 2024-04-22 1:12PM EDT | 41.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00042500 | 2024-04-25 3:52PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00043000 | 2024-04-25 3:21PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00044000 | 2024-04-25 3:52PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00044500 | 2024-04-25 3:07PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00045000 | 2024-04-29 9:54AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ROKU240503P00045500 | 2024-04-26 10:52AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU240503P00046000 | 2024-04-30 9:56AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ROKU240503P00046500 | 2024-04-30 2:25PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ROKU240503P00047000 | 2024-04-29 9:55AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240503P00047500 | 2024-05-01 12:03PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ROKU240503P00048000 | 2024-05-01 2:56PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 50.00% |
| ROKU240503P00048500 | 2024-05-01 3:09PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ROKU240503P00049000 | 2024-05-01 11:35AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,361 | 0 | 50.00% |
| ROKU240503P00049500 | 2024-05-01 11:20AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240503P00050000 | 2024-05-01 3:09PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| ROKU240503P00051000 | 2024-05-01 2:42PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ROKU240503P00052000 | 2024-05-01 3:48PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| ROKU240503P00053000 | 2024-05-01 3:24PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| ROKU240503P00054000 | 2024-05-01 3:47PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| ROKU240503P00055000 | 2024-05-01 3:45PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| ROKU240503P00056000 | 2024-05-01 3:56PM EDT | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| ROKU240503P00057000 | 2024-05-01 3:48PM EDT | 57.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| ROKU240503P00058000 | 2024-05-01 3:52PM EDT | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| ROKU240503P00059000 | 2024-05-01 3:54PM EDT | 59.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 1.56% |
| ROKU240503P00060000 | 2024-05-01 3:59PM EDT | 60.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| ROKU240503P00061000 | 2024-05-01 3:30PM EDT | 61.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ROKU240503P00062000 | 2024-05-01 2:38PM EDT | 62.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU240503P00063000 | 2024-05-01 1:35PM EDT | 63.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240503P00064000 | 2024-05-01 1:44PM EDT | 64.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240503P00065000 | 2024-05-01 2:51PM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU240503P00066000 | 2024-05-01 10:57AM EDT | 66.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503P00067000 | 2024-05-01 2:38PM EDT | 67.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROKU240503P00068000 | 2024-04-26 1:59PM EDT | 68.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROKU240503P00069000 | 2024-05-01 3:36PM EDT | 69.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ROKU240503P00070000 | 2024-05-01 3:44PM EDT | 70.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROKU240503P00071000 | 2024-05-01 3:44PM EDT | 71.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROKU240503P00072000 | 2024-04-16 3:18PM EDT | 72.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240503P00073000 | 2024-05-01 3:29PM EDT | 73.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ROKU240503P00074000 | 2024-04-30 11:58AM EDT | 74.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240503P00075000 | 2024-04-30 10:10AM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503P00076000 | 2024-04-26 10:23AM EDT | 76.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503P00077000 | 2024-04-26 2:11PM EDT | 77.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROKU240503P00078000 | 2024-04-26 2:11PM EDT | 78.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503P00080000 | 2024-05-01 3:45PM EDT | 80.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503P00085000 | 2024-04-05 10:33AM EDT | 85.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.