Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220930C00045000 | 2022-09-26 3:45PM EDT | 45.00 | 13.75 | 13.75 | 14.15 | 0.00 | - | 2 | 6 | 128.91% |
| ROKU220930C00047000 | 2022-09-23 1:58PM EDT | 47.00 | 12.90 | 11.80 | 12.20 | 0.00 | - | 3 | 3 | 123.05% |
| ROKU220930C00049500 | 2022-09-23 12:53PM EDT | 49.50 | 11.10 | 9.05 | 9.95 | 0.00 | - | 1 | 1 | 99.22% |
| ROKU220930C00050000 | 2022-09-26 12:02PM EDT | 50.00 | 9.57 | 8.50 | 9.65 | 0.00 | - | 2 | 33 | 105.86% |
| ROKU220930C00051000 | 2022-09-27 1:07PM EDT | 51.00 | 7.35 | 7.70 | 8.15 | -0.90 | -10.91% | 20 | 21 | 69.14% |
| ROKU220930C00053000 | 2022-09-27 3:49PM EDT | 53.00 | 6.15 | 6.10 | 6.30 | -2.40 | -28.07% | 16 | 2 | 86.91% |
| ROKU220930C00054000 | 2022-09-27 3:01PM EDT | 54.00 | 5.05 | 5.20 | 5.40 | -0.40 | -7.34% | 14 | 7 | 83.01% |
| ROKU220930C00055000 | 2022-09-27 3:08PM EDT | 55.00 | 4.45 | 4.25 | 4.60 | +0.06 | +1.37% | 65 | 52 | 78.71% |
| ROKU220930C00056000 | 2022-09-27 1:16PM EDT | 56.00 | 3.25 | 3.60 | 3.85 | -0.65 | -16.67% | 107 | 131 | 81.25% |
| ROKU220930C00057000 | 2022-09-27 3:59PM EDT | 57.00 | 3.05 | 3.00 | 3.15 | -0.60 | -16.44% | 169 | 150 | 82.23% |
| ROKU220930C00058000 | 2022-09-27 3:55PM EDT | 58.00 | 2.52 | 2.43 | 2.49 | -0.06 | -2.33% | 469 | 194 | 81.25% |
| ROKU220930C00059000 | 2022-09-27 3:57PM EDT | 59.00 | 1.92 | 1.88 | 2.02 | -0.21 | -9.86% | 492 | 383 | 81.45% |
| ROKU220930C00060000 | 2022-09-27 3:56PM EDT | 60.00 | 1.49 | 1.42 | 1.52 | -0.21 | -12.35% | 4,047 | 704 | 79.59% |
| ROKU220930C00061000 | 2022-09-27 3:59PM EDT | 61.00 | 1.10 | 1.09 | 1.12 | -0.27 | -19.71% | 6,930 | 4,766 | 79.30% |
| ROKU220930C00062000 | 2022-09-27 3:59PM EDT | 62.00 | 0.79 | 0.77 | 0.83 | -0.26 | -24.76% | 2,016 | 1,651 | 78.42% |
| ROKU220930C00063000 | 2022-09-27 3:56PM EDT | 63.00 | 0.57 | 0.55 | 0.61 | -0.26 | -31.33% | 770 | 585 | 78.52% |
| ROKU220930C00064000 | 2022-09-27 3:34PM EDT | 64.00 | 0.45 | 0.39 | 0.43 | -0.21 | -31.82% | 496 | 596 | 78.52% |
| ROKU220930C00065000 | 2022-09-27 3:57PM EDT | 65.00 | 0.28 | 0.27 | 0.30 | -0.26 | -48.15% | 2,040 | 1,422 | 78.52% |
| ROKU220930C00066000 | 2022-09-27 3:04PM EDT | 66.00 | 0.21 | 0.19 | 0.22 | -0.25 | -54.35% | 415 | 375 | 79.69% |
| ROKU220930C00067000 | 2022-09-27 3:47PM EDT | 67.00 | 0.15 | 0.13 | 0.15 | -0.18 | -54.55% | 489 | 328 | 80.08% |
| ROKU220930C00068000 | 2022-09-27 3:59PM EDT | 68.00 | 0.11 | 0.09 | 0.11 | -0.19 | -63.33% | 301 | 832 | 81.25% |
| ROKU220930C00069000 | 2022-09-27 3:14PM EDT | 69.00 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 248 | 405 | 83.20% |
| ROKU220930C00070000 | 2022-09-27 3:58PM EDT | 70.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 819 | 1,813 | 84.38% |
| ROKU220930C00071000 | 2022-09-27 2:58PM EDT | 71.00 | 0.04 | 0.05 | 0.06 | -0.11 | -73.33% | 264 | 347 | 90.23% |
| ROKU220930C00072000 | 2022-09-27 3:39PM EDT | 72.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 362 | 786 | 89.84% |
| ROKU220930C00073000 | 2022-09-27 3:53PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 66 | 476 | 92.97% |
| ROKU220930C00074000 | 2022-09-27 12:50PM EDT | 74.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 17 | 339 | 95.31% |
| ROKU220930C00075000 | 2022-09-27 3:58PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 59 | 652 | 100.00% |
| ROKU220930C00076000 | 2022-09-27 11:40AM EDT | 76.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 71 | 314 | 101.56% |
| ROKU220930C00077000 | 2022-09-27 10:50AM EDT | 77.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 453 | 106.25% |
| ROKU220930C00078000 | 2022-09-27 12:03PM EDT | 78.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 35 | 251 | 110.94% |
| ROKU220930C00079000 | 2022-09-27 3:44PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 237 | 115.63% |
| ROKU220930C00080000 | 2022-09-27 3:57PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 249 | 1,495 | 109.38% |
| ROKU220930C00081000 | 2022-09-27 10:57AM EDT | 81.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 22 | 489 | 115.63% |
| ROKU220930C00082000 | 2022-09-27 3:27PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 113 | 250 | 123.44% |
| ROKU220930C00083000 | 2022-09-26 2:48PM EDT | 83.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 240 | 121.88% |
| ROKU220930C00084000 | 2022-09-27 3:58PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 29 | 238 | 125.00% |
| ROKU220930C00085000 | 2022-09-27 3:48PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 608 | 134.38% |
| ROKU220930C00086000 | 2022-09-27 1:14PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 26 | 389 | 134.38% |
| ROKU220930C00087000 | 2022-09-27 3:41PM EDT | 87.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 227 | 137.50% |
| ROKU220930C00088000 | 2022-09-26 10:24AM EDT | 88.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 150 | 140.63% |
| ROKU220930C00089000 | 2022-09-22 2:49PM EDT | 89.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 146 | 143.75% |
| ROKU220930C00090000 | 2022-09-27 3:42PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 566 | 146.88% |
| ROKU220930C00091000 | 2022-09-27 10:16AM EDT | 91.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 469 | 150.00% |
| ROKU220930C00092000 | 2022-09-27 9:36AM EDT | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 210 | 143.75% |
| ROKU220930C00093000 | 2022-09-27 12:21PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 146 | 146.88% |
| ROKU220930C00095000 | 2022-09-27 12:21PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 216 | 153.13% |
| ROKU220930C00100000 | 2022-09-27 12:35PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 62 | 1,077 | 192.19% |
| ROKU220930C00105000 | 2022-09-26 1:15PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 840 | 181.25% |
| ROKU220930C00110000 | 2022-09-26 3:10PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 688 | 193.75% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220930P00040000 | 2022-09-26 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 939 | 131.25% |
| ROKU220930P00045000 | 2022-09-26 3:58PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 297 | 106.25% |
| ROKU220930P00046500 | 2022-09-26 3:52PM EDT | 46.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 74 | 90.63% |
| ROKU220930P00047000 | 2022-09-27 12:19PM EDT | 47.00 | 0.04 | 0.02 | 0.02 | -0.01 | -20.00% | 33 | 319 | 93.75% |
| ROKU220930P00047500 | 2022-09-27 11:46AM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 21 | 495 | 90.63% |
| ROKU220930P00048000 | 2022-09-26 3:51PM EDT | 48.00 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 4 | 395 | 89.06% |
| ROKU220930P00048500 | 2022-09-27 12:42PM EDT | 48.50 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 13 | 24 | 87.50% |
| ROKU220930P00049000 | 2022-09-27 1:22PM EDT | 49.00 | 0.08 | 0.03 | 0.05 | -0.05 | -38.46% | 32 | 118 | 87.50% |
| ROKU220930P00049500 | 2022-09-27 10:45AM EDT | 49.50 | 0.03 | 0.04 | 0.06 | -0.09 | -75.00% | 20 | 89 | 85.94% |
| ROKU220930P00050000 | 2022-09-27 1:55PM EDT | 50.00 | 0.13 | 0.06 | 0.07 | -0.04 | -23.53% | 433 | 841 | 85.55% |
| ROKU220930P00051000 | 2022-09-27 3:33PM EDT | 51.00 | 0.12 | 0.10 | 0.11 | -0.17 | -58.62% | 253 | 629 | 84.38% |
| ROKU220930P00052000 | 2022-09-27 3:37PM EDT | 52.00 | 0.19 | 0.16 | 0.18 | -0.22 | -53.66% | 123 | 525 | 83.59% |
| ROKU220930P00053000 | 2022-09-27 3:58PM EDT | 53.00 | 0.26 | 0.25 | 0.27 | -0.34 | -56.67% | 337 | 514 | 82.62% |
| ROKU220930P00054000 | 2022-09-27 3:51PM EDT | 54.00 | 0.42 | 0.38 | 0.40 | -0.39 | -48.15% | 169 | 289 | 81.64% |
| ROKU220930P00055000 | 2022-09-27 3:48PM EDT | 55.00 | 0.66 | 0.56 | 0.59 | -0.39 | -37.14% | 702 | 1,553 | 81.05% |
| ROKU220930P00056000 | 2022-09-27 3:17PM EDT | 56.00 | 0.98 | 0.80 | 0.84 | -0.32 | -24.62% | 604 | 350 | 80.47% |
| ROKU220930P00057000 | 2022-09-27 3:57PM EDT | 57.00 | 1.19 | 1.11 | 1.15 | -0.59 | -33.15% | 1,042 | 610 | 79.79% |
| ROKU220930P00058000 | 2022-09-27 3:56PM EDT | 58.00 | 1.55 | 1.46 | 1.56 | -0.79 | -33.76% | 914 | 1,152 | 78.81% |
| ROKU220930P00059000 | 2022-09-27 3:59PM EDT | 59.00 | 2.00 | 1.95 | 2.04 | -0.78 | -28.06% | 1,956 | 383 | 78.81% |
| ROKU220930P00060000 | 2022-09-27 3:59PM EDT | 60.00 | 2.55 | 2.48 | 2.55 | -0.60 | -19.05% | 1,439 | 1,156 | 76.95% |
| ROKU220930P00061000 | 2022-09-27 2:05PM EDT | 61.00 | 3.65 | 3.10 | 3.25 | -0.20 | -5.19% | 740 | 323 | 77.54% |
| ROKU220930P00062000 | 2022-09-27 3:58PM EDT | 62.00 | 3.87 | 3.70 | 3.95 | -0.63 | -14.00% | 503 | 475 | 74.22% |
| ROKU220930P00063000 | 2022-09-27 3:09PM EDT | 63.00 | 4.75 | 4.55 | 4.75 | -0.15 | -3.06% | 80 | 487 | 76.27% |
| ROKU220930P00064000 | 2022-09-27 2:27PM EDT | 64.00 | 6.17 | 5.35 | 5.60 | +0.11 | +1.82% | 35 | 494 | 75.49% |
| ROKU220930P00065000 | 2022-09-27 2:33PM EDT | 65.00 | 7.25 | 6.15 | 6.45 | +0.65 | +9.85% | 86 | 1,047 | 70.31% |
| ROKU220930P00066000 | 2022-09-27 1:16PM EDT | 66.00 | 8.20 | 7.15 | 7.40 | +1.20 | +17.14% | 50 | 462 | 75.59% |
| ROKU220930P00067000 | 2022-09-27 2:27PM EDT | 67.00 | 8.97 | 8.00 | 8.35 | +2.12 | +30.95% | 97 | 225 | 68.75% |
| ROKU220930P00068000 | 2022-09-27 3:58PM EDT | 68.00 | 9.25 | 9.05 | 9.35 | -0.06 | -0.64% | 45 | 205 | 79.69% |
| ROKU220930P00069000 | 2022-09-27 10:22AM EDT | 69.00 | 9.50 | 9.85 | 10.25 | -0.90 | -8.65% | 13 | 286 | 93.75% |
| ROKU220930P00070000 | 2022-09-27 3:46PM EDT | 70.00 | 11.24 | 10.95 | 11.25 | -0.41 | -3.52% | 17 | 316 | 100.39% |
| ROKU220930P00071000 | 2022-09-27 10:22AM EDT | 71.00 | 12.15 | 11.90 | 12.20 | +0.75 | +6.58% | 1 | 143 | 98.05% |
| ROKU220930P00072000 | 2022-09-27 1:59PM EDT | 72.00 | 13.90 | 13.00 | 13.20 | +0.75 | +5.70% | 12 | 147 | 103.91% |
| ROKU220930P00073000 | 2022-09-27 1:59PM EDT | 73.00 | 14.93 | 14.00 | 14.20 | +0.84 | +5.96% | 8 | 170 | 109.77% |
| ROKU220930P00074000 | 2022-09-27 9:57AM EDT | 74.00 | 14.30 | 15.00 | 15.25 | -0.50 | -3.38% | 1 | 142 | 89.06% |
| ROKU220930P00075000 | 2022-09-27 11:16AM EDT | 75.00 | 15.25 | 16.00 | 16.40 | -0.84 | -5.22% | 11 | 128 | 120.70% |
| ROKU220930P00076000 | 2022-09-27 3:08PM EDT | 76.00 | 17.29 | 17.00 | 17.25 | 0.00 | - | 5 | 106 | 98.44% |
| ROKU220930P00077000 | 2022-09-22 1:35PM EDT | 77.00 | 14.50 | 18.00 | 18.25 | 0.00 | - | 3 | 64 | 103.13% |
| ROKU220930P00078000 | 2022-09-22 11:51AM EDT | 78.00 | 14.79 | 18.95 | 19.20 | 0.00 | - | 1 | 152 | 136.72% |
| ROKU220930P00079000 | 2022-09-27 10:16AM EDT | 79.00 | 19.30 | 20.00 | 20.40 | +0.31 | +1.63% | 1 | 45 | 141.41% |
| ROKU220930P00080000 | 2022-09-27 11:30AM EDT | 80.00 | 20.15 | 20.95 | 21.25 | +0.85 | +4.40% | 5 | 59 | 157.81% |
| ROKU220930P00081000 | 2022-09-26 2:14PM EDT | 81.00 | 22.02 | 21.80 | 22.25 | 0.00 | - | 1 | 36 | 162.89% |
| ROKU220930P00082000 | 2022-09-27 12:23PM EDT | 82.00 | 24.10 | 22.90 | 23.30 | +2.38 | +10.96% | 3 | 18 | 176.95% |
| ROKU220930P00083000 | 2022-09-23 3:49PM EDT | 83.00 | 23.18 | 23.85 | 24.35 | 0.00 | - | 18 | 39 | 190.23% |
| ROKU220930P00084000 | 2022-09-20 9:44AM EDT | 84.00 | 12.85 | 23.75 | 26.40 | 0.00 | - | 3 | 14 | 291.80% |
| ROKU220930P00085000 | 2022-09-26 3:39PM EDT | 85.00 | 26.18 | 25.95 | 26.25 | 0.00 | - | 35 | 206 | 182.42% |
| ROKU220930P00086000 | 2022-09-23 9:33AM EDT | 86.00 | 24.45 | 26.70 | 27.55 | 0.00 | - | 1 | 11 | 139.06% |
| ROKU220930P00087000 | 2022-09-20 9:40AM EDT | 87.00 | 15.20 | 27.65 | 28.50 | 0.00 | - | 1 | 3 | 231.25% |
| ROKU220930P00088000 | 2022-09-20 10:18AM EDT | 88.00 | 16.25 | 28.65 | 29.55 | 0.00 | - | 3 | 2 | 242.58% |
| ROKU220930P00089000 | 2022-09-22 9:52AM EDT | 89.00 | 24.30 | 29.65 | 30.55 | 0.00 | - | 1 | 0 | 247.66% |
| ROKU220930P00090000 | 2022-09-19 3:07PM EDT | 90.00 | 18.42 | 30.75 | 31.55 | 0.00 | - | 1 | 0 | 171.88% |
| ROKU220930P00091000 | 2022-08-26 12:24PM EDT | 91.00 | 22.41 | 30.70 | 31.45 | 0.00 | - | 7 | 0 | 0.00% |
| ROKU220930P00092000 | 2022-09-19 3:10PM EDT | 92.00 | 20.20 | 32.65 | 33.60 | 0.00 | - | 1 | 0 | 159.38% |
| ROKU220930P00093000 | 2022-09-26 12:30PM EDT | 93.00 | 34.35 | 33.75 | 34.45 | 0.00 | - | 3 | 1 | 253.91% |
| ROKU220930P00095000 | 2022-08-22 9:30AM EDT | 95.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ROKU220930P00100000 | 2022-09-21 1:40PM EDT | 100.00 | 32.65 | 40.55 | 41.85 | 0.00 | - | 10 | 0 | 229.69% |
| ROKU220930P00105000 | 2022-08-15 10:20AM EDT | 105.00 | 24.25 | 38.00 | 38.90 | 0.00 | - | - | 0 | 0.00% |
| ROKU220930P00110000 | 2022-09-01 3:07PM EDT | 110.00 | 42.55 | 50.65 | 51.95 | 0.00 | - | - | 0 | 293.75% |
© 2022 Yahoo. Tous droits réservés.
