Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.666,99 -422,23 (-0,62%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607C00040000 | 2024-05-31 3:06PM EDT | 40.00 | 16.82 | 15.00 | 19.75 | -2.21 | -11.61% | 1 | 1 | 314.55% |
| ROKU240607C00049000 | 2024-05-29 9:30AM EDT | 49.00 | 6.84 | 6.35 | 8.70 | 0.00 | - | 1 | 1 | 88.38% |
| ROKU240607C00050000 | 2024-05-31 3:46PM EDT | 50.00 | 7.27 | 6.00 | 8.70 | +0.45 | +6.60% | 7 | 16 | 133.30% |
| ROKU240607C00051000 | 2024-05-31 1:26PM EDT | 51.00 | 5.98 | 5.95 | 7.15 | +0.38 | +6.79% | 2 | 3 | 59.38% |
| ROKU240607C00052000 | 2024-05-31 9:42AM EDT | 52.00 | 6.55 | 5.40 | 6.05 | +1.75 | +36.46% | 1 | 5 | 64.16% |
| ROKU240607C00053000 | 2024-05-31 10:14AM EDT | 53.00 | 4.80 | 4.50 | 5.15 | +0.30 | +6.67% | 145 | 125 | 60.64% |
| ROKU240607C00054000 | 2024-05-31 11:07AM EDT | 54.00 | 3.30 | 3.05 | 3.80 | -0.20 | -5.71% | 5 | 40 | 50.00% |
| ROKU240607C00055000 | 2024-05-31 2:01PM EDT | 55.00 | 2.32 | 2.71 | 2.99 | -0.51 | -18.02% | 42 | 56 | 48.10% |
| ROKU240607C00056000 | 2024-05-31 3:49PM EDT | 56.00 | 2.06 | 2.09 | 2.16 | +0.03 | +1.48% | 72 | 76 | 42.97% |
| ROKU240607C00057000 | 2024-05-31 3:57PM EDT | 57.00 | 1.52 | 1.08 | 1.58 | -0.10 | -6.17% | 373 | 412 | 43.36% |
| ROKU240607C00058000 | 2024-05-31 3:56PM EDT | 58.00 | 1.00 | 0.99 | 1.05 | -0.03 | -2.91% | 567 | 698 | 41.70% |
| ROKU240607C00059000 | 2024-05-31 3:58PM EDT | 59.00 | 0.68 | 0.64 | 0.83 | -0.12 | -15.00% | 660 | 887 | 46.53% |
| ROKU240607C00060000 | 2024-05-31 3:53PM EDT | 60.00 | 0.43 | 0.41 | 0.45 | -0.04 | -8.51% | 2,059 | 1,643 | 42.48% |
| ROKU240607C00061000 | 2024-05-31 3:58PM EDT | 61.00 | 0.28 | 0.25 | 0.29 | -0.02 | -6.67% | 165 | 452 | 43.46% |
| ROKU240607C00062000 | 2024-05-31 3:35PM EDT | 62.00 | 0.18 | 0.15 | 0.19 | -0.03 | -14.29% | 428 | 473 | 44.82% |
| ROKU240607C00063000 | 2024-05-31 3:54PM EDT | 63.00 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 106 | 287 | 46.68% |
| ROKU240607C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 132 | 176 | 49.61% |
| ROKU240607C00065000 | 2024-05-31 3:58PM EDT | 65.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 235 | 607 | 49.81% |
| ROKU240607C00066000 | 2024-05-31 11:03AM EDT | 66.00 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 45 | 274 | 50.00% |
| ROKU240607C00067000 | 2024-05-30 12:41PM EDT | 67.00 | 0.07 | 0.02 | 0.04 | +0.03 | +75.00% | 1 | 94 | 53.13% |
| ROKU240607C00068000 | 2024-05-31 12:00PM EDT | 68.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 12 | 112 | 60.16% |
| ROKU240607C00069000 | 2024-05-31 11:25AM EDT | 69.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 50 | 75 | 64.45% |
| ROKU240607C00070000 | 2024-05-31 3:38PM EDT | 70.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 13 | 236 | 67.19% |
| ROKU240607C00071000 | 2024-05-31 3:31PM EDT | 71.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 15 | 123 | 71.09% |
| ROKU240607C00072000 | 2024-05-28 9:57AM EDT | 72.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 4 | 57 | 75.00% |
| ROKU240607C00073000 | 2024-05-31 2:22PM EDT | 73.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 9 | 29 | 73.44% |
| ROKU240607C00074000 | 2024-05-31 3:13PM EDT | 74.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 27 | 76.56% |
| ROKU240607C00075000 | 2024-05-31 12:29PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 121 | 180 | 75.00% |
| ROKU240607C00080000 | 2024-05-31 3:43PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 177 | 96.88% |
| ROKU240607C00085000 | 2024-05-31 1:04PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 8 | 115.63% |
| ROKU240607C00090000 | 2024-05-31 3:18PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 85 | 109.38% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607P00040000 | 2024-05-22 12:06PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 485 | 104.69% |
| ROKU240607P00045000 | 2024-05-30 10:31AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 28 | 76.56% |
| ROKU240607P00046500 | 2024-05-29 1:30PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 23 | 67.19% |
| ROKU240607P00047000 | 2024-05-30 10:31AM EDT | 47.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 37 | 64.06% |
| ROKU240607P00048000 | 2024-05-28 11:13AM EDT | 48.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 20 | 38 | 61.72% |
| ROKU240607P00049000 | 2024-05-31 9:51AM EDT | 49.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 4 | 136 | 58.20% |
| ROKU240607P00050000 | 2024-05-31 2:22PM EDT | 50.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 213 | 52.73% |
| ROKU240607P00051000 | 2024-05-31 3:58PM EDT | 51.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 178 | 49 | 48.83% |
| ROKU240607P00052000 | 2024-05-31 11:07AM EDT | 52.00 | 0.07 | 0.07 | 0.20 | -0.04 | -36.36% | 56 | 329 | 50.39% |
| ROKU240607P00053000 | 2024-05-31 3:48PM EDT | 53.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 80 | 170 | 43.95% |
| ROKU240607P00054000 | 2024-05-31 3:57PM EDT | 54.00 | 0.23 | 0.23 | 0.38 | -0.11 | -32.35% | 44 | 223 | 49.02% |
| ROKU240607P00055000 | 2024-05-31 3:58PM EDT | 55.00 | 0.41 | 0.37 | 0.42 | -0.15 | -26.79% | 146 | 466 | 41.11% |
| ROKU240607P00056000 | 2024-05-31 3:59PM EDT | 56.00 | 0.67 | 0.64 | 0.69 | -0.19 | -22.09% | 275 | 755 | 40.53% |
| ROKU240607P00057000 | 2024-05-31 3:59PM EDT | 57.00 | 1.07 | 1.02 | 1.10 | -0.12 | -10.08% | 227 | 528 | 40.82% |
| ROKU240607P00058000 | 2024-05-31 3:54PM EDT | 58.00 | 1.64 | 1.53 | 1.61 | -0.05 | -2.96% | 509 | 163 | 40.43% |
| ROKU240607P00059000 | 2024-05-31 12:32PM EDT | 59.00 | 3.00 | 2.08 | 2.32 | +0.62 | +26.05% | 72 | 346 | 42.77% |
| ROKU240607P00060000 | 2024-05-31 3:46PM EDT | 60.00 | 3.20 | 2.74 | 3.35 | +0.26 | +8.84% | 60 | 403 | 54.00% |
| ROKU240607P00061000 | 2024-05-31 3:21PM EDT | 61.00 | 4.36 | 3.05 | 4.00 | +0.75 | +20.78% | 18 | 82 | 48.73% |
| ROKU240607P00062000 | 2024-05-30 3:43PM EDT | 62.00 | 5.15 | 4.55 | 4.85 | 0.00 | - | 3 | 97 | 48.54% |
| ROKU240607P00063000 | 2024-05-28 11:21AM EDT | 63.00 | 6.50 | 5.05 | 6.30 | 0.00 | - | 4 | 54 | 78.03% |
| ROKU240607P00064000 | 2024-05-31 12:57PM EDT | 64.00 | 7.55 | 5.70 | 7.65 | +1.15 | +17.97% | 4 | 42 | 100.68% |
| ROKU240607P00065000 | 2024-05-31 2:35PM EDT | 65.00 | 8.40 | 6.85 | 8.30 | -0.28 | -3.23% | 1 | 32 | 93.07% |
| ROKU240607P00066000 | 2024-05-30 1:49PM EDT | 66.00 | 8.22 | 7.70 | 9.50 | 0.00 | - | 49 | 29 | 109.47% |
| ROKU240607P00067000 | 2024-05-23 10:30AM EDT | 67.00 | 10.16 | 8.70 | 10.15 | 0.00 | - | 2 | 3 | 98.93% |
| ROKU240607P00069000 | 2024-05-31 10:46AM EDT | 69.00 | 11.95 | 10.20 | 12.55 | +0.43 | +3.73% | 2 | 7 | 132.32% |
| ROKU240607P00070000 | 2024-05-22 9:48AM EDT | 70.00 | 11.60 | 12.15 | 12.80 | 0.00 | - | 10 | 0 | 91.41% |
| ROKU240607P00071000 | 2024-05-21 11:23AM EDT | 71.00 | 12.43 | 11.90 | 14.00 | 0.00 | - | - | 0 | 112.99% |
| ROKU240607P00073000 | 2024-05-22 12:20PM EDT | 73.00 | 14.35 | 14.45 | 17.05 | 0.00 | - | 1 | 0 | 100.00% |
| ROKU240607P00080000 | 2024-05-31 2:35PM EDT | 80.00 | 23.14 | 21.55 | 23.40 | +2.19 | +10.45% | 1 | 1 | 185.45% |
| ROKU240607P00085000 | 2024-05-31 2:50PM EDT | 85.00 | 28.20 | 25.45 | 28.10 | +1.95 | +7.43% | 1 | 1 | 186.33% |
© 2024 Yahoo. Todos os direitos reservados.