Mercado fechará em 6 h 9 min
BOVESPA
128.079,76 -203,86 (-0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.502,71 +40,54 (+0,07%) PETROLEO CRU
79,34 +0,11 (+0,14%) OURO
2.400,80 +15,30 (+0,64%) Bitcoin USD
66.006,37 -209,61 (-0,32%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:51AM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517C00035000 | 2024-04-29 2:43PM EDT | 35.00 | 23.41 | 24.00 | 27.85 | 0.00 | - | 1 | 4 | 971.88% |
| ROKU240517C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 21.00 | 19.55 | 22.80 | 0.00 | - | 5 | 37 | 780.86% |
| ROKU240517C00045000 | 2024-05-14 9:39AM EDT | 45.00 | 18.19 | 15.45 | 17.25 | 0.00 | - | 1 | 54 | 302.34% |
| ROKU240517C00046000 | 2024-05-10 10:37AM EDT | 46.00 | 13.15 | 13.90 | 16.55 | 0.00 | - | - | 2 | 550.78% |
| ROKU240517C00047000 | 2024-05-13 9:47AM EDT | 47.00 | 12.09 | 12.25 | 15.55 | 0.00 | - | 1 | 2 | 521.48% |
| ROKU240517C00049000 | 2024-05-13 10:41AM EDT | 49.00 | 11.90 | 10.95 | 13.20 | 0.00 | - | 6 | 12 | 414.26% |
| ROKU240517C00050000 | 2024-05-16 12:42PM EDT | 50.00 | 11.28 | 10.40 | 11.40 | 0.00 | - | 11 | 179 | 232.03% |
| ROKU240517C00051000 | 2024-05-13 1:19PM EDT | 51.00 | 8.82 | 8.55 | 10.65 | 0.00 | - | 2 | 7 | 273.83% |
| ROKU240517C00052000 | 2024-05-10 12:22PM EDT | 52.00 | 7.04 | 8.70 | 11.35 | 0.00 | - | 1 | 16 | 311.33% |
| ROKU240517C00053000 | 2024-05-16 3:20PM EDT | 53.00 | 8.35 | 6.55 | 8.25 | 0.00 | - | 10 | 31 | 0.00% |
| ROKU240517C00054000 | 2024-05-16 11:44AM EDT | 54.00 | 7.47 | 6.15 | 7.85 | 0.00 | - | 1 | 55 | 237.89% |
| ROKU240517C00055000 | 2024-05-16 2:55PM EDT | 55.00 | 6.91 | 5.10 | 6.75 | 0.00 | - | 5 | 891 | 200.39% |
| ROKU240517C00056000 | 2024-05-15 3:40PM EDT | 56.00 | 6.05 | 4.65 | 5.30 | 0.00 | - | 23 | 584 | 90.63% |
| ROKU240517C00057000 | 2024-05-16 12:35PM EDT | 57.00 | 4.19 | 2.77 | 4.15 | 0.00 | - | 17 | 424 | 0.00% |
| ROKU240517C00058000 | 2024-05-17 9:31AM EDT | 58.00 | 3.47 | 2.55 | 3.30 | +0.39 | +12.66% | 23 | 785 | 60.16% |
| ROKU240517C00059000 | 2024-05-16 1:57PM EDT | 59.00 | 2.81 | 1.06 | 2.63 | 0.00 | - | 16 | 2,289 | 92.19% |
| ROKU240517C00060000 | 2024-05-17 9:35AM EDT | 60.00 | 1.00 | 0.86 | 1.16 | -0.62 | -42.18% | 8 | 2,545 | 0.00% |
| ROKU240517C00061000 | 2024-05-17 9:35AM EDT | 61.00 | 0.35 | 0.38 | 0.50 | -0.35 | -50.00% | 38 | 1,618 | 27.34% |
| ROKU240517C00062000 | 2024-05-17 9:35AM EDT | 62.00 | 0.12 | 0.11 | 0.17 | -0.18 | -60.00% | 125 | 2,007 | 34.38% |
| ROKU240517C00063000 | 2024-05-17 9:34AM EDT | 63.00 | 0.05 | 0.03 | 0.00 | -0.08 | -61.54% | 136 | 1,558 | 12.50% |
| ROKU240517C00064000 | 2024-05-17 9:30AM EDT | 64.00 | 0.06 | 0.06 | 0.72 | 0.00 | - | 44 | 2,464 | 101.95% |
| ROKU240517C00065000 | 2024-05-17 9:32AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.01 | -50.00% | 304 | 6,155 | 58.59% |
| ROKU240517C00066000 | 2024-05-16 3:56PM EDT | 66.00 | 0.03 | 0.02 | 0.75 | 0.00 | - | 106 | 2,006 | 141.02% |
| ROKU240517C00067000 | 2024-05-16 3:52PM EDT | 67.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 101 | 2,228 | 99.80% |
| ROKU240517C00068000 | 2024-05-16 3:12PM EDT | 68.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 352 | 2,046 | 107.03% |
| ROKU240517C00069000 | 2024-05-17 9:33AM EDT | 69.00 | 0.01 | 0.01 | 0.05 | -0.01 | -33.33% | 11 | 1,482 | 112.50% |
| ROKU240517C00070000 | 2024-05-17 9:35AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 30 | 6,921 | 112.50% |
| ROKU240517C00071000 | 2024-05-16 11:40AM EDT | 71.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 231 | 2,562 | 151.56% |
| ROKU240517C00075000 | 2024-05-16 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 5,636 | 171.88% |
| ROKU240517C00080000 | 2024-05-17 9:34AM EDT | 80.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 9 | 4,431 | 181.25% |
| ROKU240517C00085000 | 2024-05-16 2:38PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 446 | 3,394 | 231.25% |
| ROKU240517C00090000 | 2024-05-16 9:54AM EDT | 90.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 20 | 3,928 | 268.75% |
| ROKU240517C00095000 | 2024-05-15 9:49AM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 1,468 | 360.94% |
| ROKU240517C00100000 | 2024-05-14 2:39PM EDT | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 287 | 1,437 | 503.13% |
| ROKU240517C00105000 | 2024-05-14 3:25PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 849 | 362.50% |
| ROKU240517C00110000 | 2024-05-16 10:13AM EDT | 110.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 103 | 793 | 673.05% |
| ROKU240517C00115000 | 2024-05-14 10:04AM EDT | 115.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 163 | 471.88% |
| ROKU240517C00120000 | 2024-05-14 2:39PM EDT | 120.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 409 | 490.63% |
| ROKU240517C00125000 | 2024-05-15 3:49PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,334 | 2,488 | 50.00% |
| ROKU240517C00130000 | 2024-05-14 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 687 | 50.00% |
| ROKU240517C00135000 | 2024-04-30 10:04AM EDT | 135.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 124 | 601.56% |
| ROKU240517C00140000 | 2024-04-30 10:04AM EDT | 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 444 | 593.75% |
| ROKU240517C00145000 | 2024-05-14 10:00AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,136 | 50.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517P00030000 | 2024-04-30 1:06PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 50.00% |
| ROKU240517P00035000 | 2024-05-16 3:40PM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 1,354 | 456.25% |
| ROKU240517P00040000 | 2024-05-15 2:19PM EDT | 40.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 619 | 356.25% |
| ROKU240517P00045000 | 2024-05-15 2:10PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,810 | 50.00% |
| ROKU240517P00046000 | 2024-05-14 11:22AM EDT | 46.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 175 | 250.00% |
| ROKU240517P00047000 | 2024-05-15 10:26AM EDT | 47.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,034 | 234.38% |
| ROKU240517P00048000 | 2024-05-17 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 75 | 232.81% |
| ROKU240517P00049000 | 2024-05-15 1:57PM EDT | 49.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 264 | 215.63% |
| ROKU240517P00050000 | 2024-05-15 3:09PM EDT | 50.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 133 | 2,385 | 201.56% |
| ROKU240517P00051000 | 2024-05-15 1:58PM EDT | 51.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 207 | 165.63% |
| ROKU240517P00052000 | 2024-05-15 1:58PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 62 | 335 | 250.78% |
| ROKU240517P00053000 | 2024-05-16 3:46PM EDT | 53.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 3 | 1,598 | 143.75% |
| ROKU240517P00054000 | 2024-05-15 3:59PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 489 | 842 | 109.38% |
| ROKU240517P00055000 | 2024-05-16 3:46PM EDT | 55.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 175 | 2,643 | 104.69% |
| ROKU240517P00056000 | 2024-05-16 3:59PM EDT | 56.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 6 | 808 | 98.44% |
| ROKU240517P00057000 | 2024-05-16 3:46PM EDT | 57.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 36 | 969 | 84.38% |
| ROKU240517P00058000 | 2024-05-17 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 1,780 | 25.00% |
| ROKU240517P00059000 | 2024-05-17 9:33AM EDT | 59.00 | 0.09 | 0.03 | 0.07 | +0.04 | +80.00% | 107 | 1,246 | 53.52% |
| ROKU240517P00060000 | 2024-05-17 9:35AM EDT | 60.00 | 0.26 | 0.09 | 0.25 | +0.09 | +69.23% | 144 | 3,387 | 56.25% |
| ROKU240517P00061000 | 2024-05-17 9:34AM EDT | 61.00 | 0.77 | 0.54 | 0.77 | +0.27 | +54.00% | 14 | 830 | 61.33% |
| ROKU240517P00062000 | 2024-05-16 3:58PM EDT | 62.00 | 1.00 | 1.00 | 1.79 | 0.00 | - | 327 | 1,240 | 76.76% |
| ROKU240517P00063000 | 2024-05-17 9:32AM EDT | 63.00 | 2.30 | 1.46 | 2.74 | +0.40 | +21.05% | 99 | 1,394 | 77.73% |
| ROKU240517P00064000 | 2024-05-16 2:24PM EDT | 64.00 | 2.46 | 1.74 | 4.20 | 0.00 | - | 12 | 470 | 84.77% |
| ROKU240517P00065000 | 2024-05-16 3:55PM EDT | 65.00 | 3.57 | 2.25 | 5.30 | 0.00 | - | 98 | 2,048 | 67.97% |
| ROKU240517P00066000 | 2024-05-17 9:32AM EDT | 66.00 | 5.25 | 4.85 | 5.50 | +1.00 | +23.53% | 5 | 488 | 148.24% |
| ROKU240517P00067000 | 2024-05-16 11:05AM EDT | 67.00 | 5.33 | 5.85 | 7.50 | 0.00 | - | 14 | 224 | 222.07% |
| ROKU240517P00068000 | 2024-05-16 10:13AM EDT | 68.00 | 6.28 | 5.35 | 8.65 | 0.00 | - | 1 | 13 | 158.98% |
| ROKU240517P00069000 | 2024-05-14 12:29PM EDT | 69.00 | 6.00 | 6.65 | 9.10 | 0.00 | - | 44 | 16 | 150.00% |
| ROKU240517P00070000 | 2024-05-16 11:35AM EDT | 70.00 | 8.57 | 8.60 | 9.50 | 0.00 | - | 1 | 634 | 198.24% |
| ROKU240517P00075000 | 2024-05-08 11:15AM EDT | 75.00 | 15.30 | 13.25 | 14.25 | 0.00 | - | 5 | 4 | 165.63% |
| ROKU240517P00080000 | 2024-05-06 3:00PM EDT | 80.00 | 19.70 | 18.05 | 19.60 | 0.00 | - | 40 | 12 | 262.50% |
| ROKU240517P00085000 | 2024-05-01 3:36PM EDT | 85.00 | 24.70 | 22.20 | 24.95 | 0.00 | - | 15 | 5 | 537.70% |
| ROKU240517P00090000 | 2024-05-13 2:45PM EDT | 90.00 | 30.05 | 27.05 | 31.00 | 0.00 | - | 13 | 6 | 428.91% |
| ROKU240517P00095000 | 2024-05-14 1:39PM EDT | 95.00 | 32.25 | 32.30 | 35.95 | 0.00 | - | 1 | 0 | 502.73% |
| ROKU240517P00100000 | 2024-03-19 11:39AM EDT | 100.00 | 35.30 | 39.55 | 43.20 | 0.00 | - | 2 | 0 | 883.59% |
| ROKU240517P00105000 | 2024-02-16 3:45PM EDT | 105.00 | 34.05 | 39.75 | 42.40 | 0.00 | - | 4 | 42 | 0.00% |
| ROKU240517P00110000 | 2024-02-15 2:34PM EDT | 110.00 | 23.40 | 44.65 | 47.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00115000 | 2024-02-21 3:47PM EDT | 115.00 | 50.00 | 50.00 | 52.95 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240517P00120000 | 2024-02-16 10:38AM EDT | 120.00 | 44.30 | 54.65 | 57.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00125000 | 2024-03-15 10:16AM EDT | 125.00 | 60.65 | 63.20 | 67.00 | 0.00 | - | 1 | 0 | 937.50% |
| ROKU240517P00145000 | 2024-02-12 2:42PM EDT | 145.00 | 49.00 | 79.15 | 82.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.