Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.218,59 -670,41 (-1,00%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:50.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621C00050000 | 2024-06-14 2:02PM EDT | 2024-06-21 | 4.30 | 4.60 | 6.15 | -0.10 | -2.27% | 17 | 233 | 86.62% |
| ROKU240628C00050000 | 2024-06-13 9:44AM EDT | 2024-06-28 | 4.10 | 4.90 | 5.85 | -1.81 | -30.63% | 1 | 24 | 61.28% |
| ROKU240705C00050000 | 2024-06-13 11:34AM EDT | 2024-07-05 | 4.53 | 4.15 | 6.20 | 0.00 | - | 3 | 3 | 69.92% |
| ROKU240712C00050000 | 2024-06-13 1:48PM EDT | 2024-07-12 | 3.75 | 4.60 | 6.30 | 0.00 | - | 4 | 3 | 62.55% |
| ROKU240719C00050000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 5.97 | 5.85 | 6.00 | +0.47 | +8.55% | 24 | 211 | 50.59% |
| ROKU240726C00050000 | 2024-06-13 11:37AM EDT | 2024-07-26 | 6.50 | 6.90 | 7.45 | 0.00 | - | 1 | 11 | 64.80% |
| ROKU240802C00050000 | 2024-06-13 11:47AM EDT | 2024-08-02 | 7.00 | 7.05 | 7.80 | 0.00 | - | 1 | 1 | 63.53% |
| ROKU240816C00050000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 7.98 | 8.05 | 8.20 | +0.23 | +2.97% | 50 | 7 | 64.67% |
| ROKU240920C00050000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 9.05 | 9.05 | 9.15 | +0.51 | +5.97% | 10 | 430 | 61.40% |
| ROKU241018C00050000 | 2024-06-14 1:27PM EDT | 2024-10-18 | 9.70 | 9.15 | 10.90 | +0.55 | +6.01% | 35 | 319 | 62.07% |
| ROKU241220C00050000 | 2024-06-13 10:27AM EDT | 2024-12-20 | 11.70 | 11.75 | 11.90 | 0.00 | - | 1 | 247 | 63.22% |
| ROKU250117C00050000 | 2024-06-14 11:26AM EDT | 2025-01-17 | 11.80 | 12.25 | 12.40 | -0.20 | -1.67% | 4 | 643 | 62.26% |
| ROKU250321C00050000 | 2024-06-13 10:10AM EDT | 2025-03-21 | 14.00 | 13.70 | 14.85 | 0.00 | - | 1 | 29 | 66.03% |
| ROKU250620C00050000 | 2024-06-14 1:39PM EDT | 2025-06-20 | 15.80 | 15.55 | 15.75 | -0.10 | -0.63% | 6 | 25 | 64.29% |
| ROKU251017C00050000 | 2024-05-20 3:50PM EDT | 2025-10-17 | 21.35 | 17.55 | 17.85 | 0.00 | - | 5 | 23 | 65.04% |
| ROKU260116C00050000 | 2024-06-13 12:55PM EDT | 2026-01-16 | 18.55 | 18.90 | 19.30 | 0.00 | - | 97 | 626 | 65.53% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621P00050000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 96 | 3,469 | 43.75% |
| ROKU240628P00050000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 0.35 | 0.34 | 0.37 | -0.10 | -22.22% | 49 | 211 | 43.85% |
| ROKU240705P00050000 | 2024-06-14 1:37PM EDT | 2024-07-05 | 0.57 | 0.53 | 0.68 | -0.08 | -12.31% | 23 | 195 | 45.12% |
| ROKU240712P00050000 | 2024-06-14 1:08PM EDT | 2024-07-12 | 0.84 | 0.80 | 0.84 | -0.08 | -8.70% | 18 | 152 | 42.77% |
| ROKU240719P00050000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 1.16 | 1.10 | 1.14 | -0.05 | -4.13% | 172 | 2,935 | 44.14% |
| ROKU240726P00050000 | 2024-06-14 3:06PM EDT | 2024-07-26 | 2.36 | 2.06 | 2.61 | -0.06 | -2.48% | 3 | 265 | 59.69% |
| ROKU240802P00050000 | 2024-06-13 2:38PM EDT | 2024-08-02 | 2.71 | 2.10 | 2.85 | 0.00 | - | 7 | 6 | 57.28% |
| ROKU240816P00050000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 3.10 | 3.05 | 3.15 | -0.15 | -4.62% | 65 | 132 | 58.35% |
| ROKU240920P00050000 | 2024-06-14 12:10PM EDT | 2024-09-20 | 4.05 | 3.80 | 3.90 | +0.15 | +3.85% | 142 | 1,435 | 54.18% |
| ROKU241018P00050000 | 2024-06-13 11:46AM EDT | 2024-10-18 | 4.55 | 4.35 | 4.45 | 0.00 | - | 677 | 1,437 | 52.53% |
| ROKU241220P00050000 | 2024-06-13 3:54PM EDT | 2024-12-20 | 6.01 | 5.90 | 6.00 | 0.00 | - | 2 | 2,159 | 53.72% |
| ROKU250117P00050000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 6.25 | 6.20 | 6.30 | -0.14 | -2.19% | 11 | 3,694 | 52.10% |
| ROKU250321P00050000 | 2024-06-14 1:26PM EDT | 2025-03-21 | 7.40 | 7.25 | 7.45 | -0.17 | -2.25% | 8 | 184 | 52.16% |
| ROKU250620P00050000 | 2024-06-14 12:24PM EDT | 2025-06-20 | 9.05 | 8.60 | 8.80 | +0.11 | +1.23% | 94 | 523 | 52.05% |
| ROKU251017P00050000 | 2024-06-14 11:47AM EDT | 2025-10-17 | 10.29 | 9.95 | 10.15 | +1.21 | +13.33% | 2 | 8 | 51.18% |
| ROKU260116P00050000 | 2024-06-13 3:51PM EDT | 2026-01-16 | 11.25 | 10.80 | 11.15 | +0.51 | +4.75% | 146 | 1,356 | 50.73% |
© 2024 Yahoo. Todos os direitos reservados.