Mercado abrirá em 1 h 4 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,41 +0,08 (+0,10%) OURO
2.325,90 -3,10 (-0,13%) Bitcoin USD
65.410,93 -357,48 (-0,54%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621C00020000 | 2024-05-10 10:52AM EDT | 20.00 | 39.00 | 35.70 | 39.40 | 0.00 | - | 1 | 102 | 1,086.72% |
| ROKU240621C00022500 | 2023-11-16 2:46PM EDT | 22.50 | 66.50 | 73.75 | 74.40 | 0.00 | - | 1 | 26 | 0.00% |
| ROKU240621C00025000 | 2024-06-17 1:35PM EDT | 25.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| ROKU240621C00030000 | 2024-06-06 1:23PM EDT | 30.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ROKU240621C00035000 | 2024-06-04 10:58AM EDT | 35.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| ROKU240621C00040000 | 2024-06-17 9:40AM EDT | 40.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 0.00% |
| ROKU240621C00045000 | 2024-06-17 9:44AM EDT | 45.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 0.00% |
| ROKU240621C00047000 | 2024-06-17 1:50PM EDT | 47.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ROKU240621C00048000 | 2024-06-14 10:09AM EDT | 48.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ROKU240621C00049000 | 2024-06-17 3:43PM EDT | 49.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ROKU240621C00050000 | 2024-06-17 3:43PM EDT | 50.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 42 | 253 | 0.00% |
| ROKU240621C00051000 | 2024-06-17 1:51PM EDT | 51.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ROKU240621C00052000 | 2024-06-17 2:23PM EDT | 52.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 26 | 56 | 0.00% |
| ROKU240621C00053000 | 2024-06-17 3:58PM EDT | 53.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 119 | 152 | 0.00% |
| ROKU240621C00054000 | 2024-06-17 3:59PM EDT | 54.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,209 | 1,088 | 0.39% |
| ROKU240621C00055000 | 2024-06-17 3:59PM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,772 | 1,781 | 6.25% |
| ROKU240621C00056000 | 2024-06-17 3:59PM EDT | 56.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,428 | 1,318 | 12.50% |
| ROKU240621C00057000 | 2024-06-17 3:58PM EDT | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 599 | 1,150 | 12.50% |
| ROKU240621C00058000 | 2024-06-17 3:59PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 896 | 2,014 | 12.50% |
| ROKU240621C00059000 | 2024-06-17 3:45PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 168 | 1,205 | 25.00% |
| ROKU240621C00060000 | 2024-06-17 3:58PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,267 | 4,934 | 25.00% |
| ROKU240621C00061000 | 2024-06-17 3:36PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 303 | 674 | 25.00% |
| ROKU240621C00062000 | 2024-06-17 3:59PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 181 | 617 | 25.00% |
| ROKU240621C00063000 | 2024-06-17 3:56PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 890 | 25.00% |
| ROKU240621C00064000 | 2024-06-17 3:10PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 563 | 50.00% |
| ROKU240621C00065000 | 2024-06-17 3:49PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 5,039 | 50.00% |
| ROKU240621C00066000 | 2024-06-17 3:18PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 211 | 50.00% |
| ROKU240621C00067000 | 2024-06-17 3:49PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 465 | 50.00% |
| ROKU240621C00068000 | 2024-06-14 3:04PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 338 | 50.00% |
| ROKU240621C00069000 | 2024-06-17 2:53PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 50.00% |
| ROKU240621C00070000 | 2024-06-17 2:37PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 5,652 | 50.00% |
| ROKU240621C00071000 | 2024-06-17 1:57PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 287 | 50.00% |
| ROKU240621C00072000 | 2024-06-17 9:32AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 50.00% |
| ROKU240621C00073000 | 2024-06-14 12:42PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 61 | 50.00% |
| ROKU240621C00075000 | 2024-06-17 3:21PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 5,310 | 50.00% |
| ROKU240621C00080000 | 2024-06-17 10:07AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,271 | 50.00% |
| ROKU240621C00085000 | 2024-06-12 1:38PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,365 | 50.00% |
| ROKU240621C00090000 | 2024-06-11 9:44AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,825 | 50.00% |
| ROKU240621C00095000 | 2024-06-17 2:04PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,011 | 50.00% |
| ROKU240621C00100000 | 2024-06-17 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,321 | 50.00% |
| ROKU240621C00105000 | 2024-06-07 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 50.00% |
| ROKU240621C00110000 | 2024-06-12 9:42AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,311 | 50.00% |
| ROKU240621C00115000 | 2024-06-12 9:37AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 977 | 50.00% |
| ROKU240621C00120000 | 2024-06-10 3:26PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 970 | 50.00% |
| ROKU240621C00125000 | 2024-05-31 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 50.00% |
| ROKU240621C00130000 | 2024-06-10 12:58PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,422 | 50.00% |
| ROKU240621C00135000 | 2024-06-03 9:34AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,116 | 50.00% |
| ROKU240621C00140000 | 2024-06-06 2:15PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,149 | 50.00% |
| ROKU240621C00145000 | 2024-06-14 10:33AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,205 | 50.00% |
| ROKU240621C00150000 | 2024-06-06 3:32PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 384 | 50.00% |
| ROKU240621C00155000 | 2024-06-14 10:33AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,862 | 50.00% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621P00020000 | 2024-05-17 11:26AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 340 | 343.75% |
| ROKU240621P00022500 | 2024-05-13 1:18PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,127 | 318.75% |
| ROKU240621P00025000 | 2024-06-13 10:50AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,429 | 50.00% |
| ROKU240621P00030000 | 2024-06-14 10:37AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,754 | 50.00% |
| ROKU240621P00035000 | 2024-06-07 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,181 | 50.00% |
| ROKU240621P00040000 | 2024-06-13 1:06PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,805 | 50.00% |
| ROKU240621P00045000 | 2024-06-17 1:59PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 2,044 | 50.00% |
| ROKU240621P00046000 | 2024-06-13 3:28PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ROKU240621P00048000 | 2024-06-17 10:15AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 25.00% |
| ROKU240621P00049000 | 2024-06-17 3:31PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 232 | 25.00% |
| ROKU240621P00050000 | 2024-06-17 3:59PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 192 | 3,520 | 25.00% |
| ROKU240621P00051000 | 2024-06-17 3:28PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 118 | 480 | 12.50% |
| ROKU240621P00052000 | 2024-06-17 3:32PM EDT | 52.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 144 | 710 | 12.50% |
| ROKU240621P00053000 | 2024-06-17 3:59PM EDT | 53.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 286 | 1,140 | 6.25% |
| ROKU240621P00054000 | 2024-06-17 3:59PM EDT | 54.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 435 | 753 | 0.00% |
| ROKU240621P00055000 | 2024-06-17 3:59PM EDT | 55.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 259 | 5,678 | 0.00% |
| ROKU240621P00056000 | 2024-06-17 3:36PM EDT | 56.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 53 | 349 | 0.00% |
| ROKU240621P00057000 | 2024-06-17 3:57PM EDT | 57.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 324 | 1,666 | 0.00% |
| ROKU240621P00058000 | 2024-06-17 3:49PM EDT | 58.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 48 | 522 | 0.00% |
| ROKU240621P00059000 | 2024-06-17 3:35PM EDT | 59.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 18 | 517 | 0.00% |
| ROKU240621P00060000 | 2024-06-17 3:00PM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 79 | 5,164 | 0.00% |
| ROKU240621P00061000 | 2024-06-17 1:50PM EDT | 61.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| ROKU240621P00062000 | 2024-06-17 1:23PM EDT | 62.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| ROKU240621P00063000 | 2024-06-14 2:39PM EDT | 63.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ROKU240621P00064000 | 2024-06-13 2:29PM EDT | 64.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
| ROKU240621P00065000 | 2024-06-17 3:40PM EDT | 65.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 503 | 208 | 0.00% |
| ROKU240621P00066000 | 2024-05-31 12:26PM EDT | 66.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240621P00068000 | 2024-06-03 9:44AM EDT | 68.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240621P00069000 | 2024-06-13 3:36PM EDT | 69.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ROKU240621P00070000 | 2024-06-17 3:40PM EDT | 70.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 560 | 217 | 0.00% |
| ROKU240621P00072000 | 2024-06-07 9:37AM EDT | 72.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240621P00073000 | 2024-06-05 2:28PM EDT | 73.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240621P00075000 | 2024-06-17 3:40PM EDT | 75.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1,600 | 923 | 0.00% |
| ROKU240621P00080000 | 2024-06-17 3:40PM EDT | 80.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 180 | 85 | 0.00% |
| ROKU240621P00085000 | 2024-06-17 12:14PM EDT | 85.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ROKU240621P00090000 | 2024-05-23 3:38PM EDT | 90.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 188 | 1 | 0.00% |
| ROKU240621P00095000 | 2024-06-13 3:50PM EDT | 95.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ROKU240621P00100000 | 2024-06-17 3:40PM EDT | 100.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 820 | 431 | 0.00% |
| ROKU240621P00105000 | 2024-04-23 10:10AM EDT | 105.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240621P00110000 | 2024-02-16 2:50PM EDT | 110.00 | 38.50 | 44.50 | 47.60 | 0.00 | - | 3 | 501 | 0.00% |
| ROKU240621P00115000 | 2024-03-15 2:49PM EDT | 115.00 | 50.70 | 53.05 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240621P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.85 | 54.60 | 58.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240621P00125000 | 2024-02-22 4:05PM EDT | 125.00 | 61.60 | 59.70 | 63.05 | 0.00 | - | 21 | 0 | 0.00% |
| ROKU240621P00130000 | 2024-02-22 4:03PM EDT | 130.00 | 67.35 | 64.70 | 68.30 | 0.00 | - | 12 | 0 | 0.00% |
| ROKU240621P00135000 | 2024-02-21 3:45PM EDT | 135.00 | 70.35 | 69.60 | 73.00 | 0.00 | - | 30 | 0 | 0.00% |
| ROKU240621P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 75.55 | 74.65 | 77.85 | 0.00 | - | 66 | 0 | 0.00% |
| ROKU240621P00145000 | 2024-02-21 3:56PM EDT | 145.00 | 81.20 | 79.50 | 83.20 | 0.00 | - | 62 | 0 | 0.00% |
| ROKU240621P00150000 | 2024-04-26 3:36PM EDT | 150.00 | 93.05 | 91.40 | 95.35 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240621P00155000 | 2024-05-14 3:21PM EDT | 155.00 | 93.40 | 99.00 | 102.90 | 0.00 | - | 10 | 0 | 677.54% |
© 2024 Yahoo. Todos os direitos reservados.