ROKU - Roku, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230609C00035000 | 2023-05-15 9:31AM EDT | 35.00 | 18.95 | 24.90 | 25.55 | 0.00 | - | - | 1 | 189.06% |
| ROKU230609C00039000 | 2023-05-22 9:39AM EDT | 39.00 | 14.10 | 20.90 | 21.45 | 0.00 | - | - | 0 | 136.72% |
| ROKU230609C00042000 | 2023-05-31 9:49AM EDT | 42.00 | 15.20 | 17.90 | 18.60 | 0.00 | - | 2 | 3 | 137.50% |
| ROKU230609C00043000 | 2023-05-23 11:53AM EDT | 43.00 | 15.25 | 16.90 | 17.45 | 0.00 | - | - | 2 | 108.59% |
| ROKU230609C00044000 | 2023-06-02 11:32AM EDT | 44.00 | 16.56 | 15.70 | 16.50 | +4.53 | +37.66% | 2 | 3 | 155.47% |
| ROKU230609C00045000 | 2023-06-02 3:37PM EDT | 45.00 | 15.34 | 14.90 | 15.55 | +6.62 | +75.92% | 3 | 7 | 109.77% |
| ROKU230609C00046000 | 2023-05-31 2:45PM EDT | 46.00 | 12.32 | 13.85 | 14.45 | 0.00 | - | 5 | 5 | 76.56% |
| ROKU230609C00048000 | 2023-06-02 3:39PM EDT | 48.00 | 12.30 | 11.95 | 12.60 | +6.49 | +111.70% | 2 | 2 | 96.48% |
| ROKU230609C00048500 | 2023-05-24 9:55AM EDT | 48.50 | 8.75 | 11.45 | 12.00 | 0.00 | - | - | 1 | 85.16% |
| ROKU230609C00049000 | 2023-06-01 10:22AM EDT | 49.00 | 8.62 | 10.95 | 11.55 | 0.00 | - | 1 | 15 | 85.55% |
| ROKU230609C00049500 | 2023-06-01 11:29AM EDT | 49.50 | 9.10 | 10.45 | 11.00 | 0.00 | - | 1 | 3 | 78.13% |
| ROKU230609C00050000 | 2023-06-02 3:26PM EDT | 50.00 | 10.40 | 9.95 | 10.50 | +3.40 | +48.57% | 3 | 15 | 75.00% |
| ROKU230609C00051000 | 2023-05-26 10:38AM EDT | 51.00 | 9.37 | 8.95 | 9.60 | +3.62 | +62.96% | 2 | 6 | 74.61% |
| ROKU230609C00052000 | 2023-06-02 3:38PM EDT | 52.00 | 8.42 | 8.00 | 8.50 | +1.72 | +25.67% | 4 | 40 | 64.65% |
| ROKU230609C00053000 | 2023-06-02 3:39PM EDT | 53.00 | 7.51 | 7.10 | 7.45 | +2.85 | +61.16% | 7 | 43 | 60.35% |
| ROKU230609C00054000 | 2023-06-02 3:50PM EDT | 54.00 | 6.33 | 6.15 | 6.65 | +0.83 | +15.09% | 15 | 78 | 62.99% |
| ROKU230609C00055000 | 2023-06-02 3:55PM EDT | 55.00 | 5.40 | 5.30 | 5.70 | +1.01 | +23.01% | 56 | 161 | 60.84% |
| ROKU230609C00056000 | 2023-06-02 3:33PM EDT | 56.00 | 4.80 | 4.45 | 4.75 | +0.85 | +21.52% | 89 | 223 | 57.13% |
| ROKU230609C00057000 | 2023-06-02 3:25PM EDT | 57.00 | 4.06 | 3.75 | 3.95 | +1.08 | +36.24% | 153 | 470 | 58.01% |
| ROKU230609C00058000 | 2023-06-02 3:59PM EDT | 58.00 | 3.15 | 3.10 | 3.25 | +0.73 | +30.17% | 288 | 640 | 58.79% |
| ROKU230609C00059000 | 2023-06-02 3:59PM EDT | 59.00 | 2.52 | 2.46 | 2.55 | +0.74 | +41.57% | 742 | 436 | 57.13% |
| ROKU230609C00060000 | 2023-06-02 3:58PM EDT | 60.00 | 2.00 | 1.95 | 2.00 | +0.49 | +32.45% | 1,575 | 1,269 | 57.37% |
| ROKU230609C00061000 | 2023-06-02 3:58PM EDT | 61.00 | 1.56 | 1.51 | 1.55 | +0.34 | +27.87% | 1,198 | 379 | 57.67% |
| ROKU230609C00062000 | 2023-06-02 3:54PM EDT | 62.00 | 1.15 | 1.14 | 1.19 | +0.21 | +22.34% | 1,440 | 392 | 58.01% |
| ROKU230609C00063000 | 2023-06-02 3:59PM EDT | 63.00 | 0.91 | 0.88 | 0.90 | +0.18 | +24.66% | 1,056 | 225 | 58.94% |
| ROKU230609C00064000 | 2023-06-02 3:55PM EDT | 64.00 | 0.69 | 0.66 | 0.70 | -0.03 | -4.17% | 522 | 291 | 60.11% |
| ROKU230609C00065000 | 2023-06-02 3:59PM EDT | 65.00 | 0.53 | 0.50 | 0.54 | +0.05 | +10.42% | 911 | 329 | 61.43% |
| ROKU230609C00066000 | 2023-06-02 3:59PM EDT | 66.00 | 0.40 | 0.39 | 0.42 | +0.03 | +8.11% | 151 | 83 | 63.09% |
| ROKU230609C00067000 | 2023-06-02 3:50PM EDT | 67.00 | 0.32 | 0.30 | 0.33 | +0.01 | +3.23% | 450 | 408 | 64.65% |
| ROKU230609C00068000 | 2023-06-02 3:49PM EDT | 68.00 | 0.26 | 0.23 | 0.26 | +0.02 | +8.33% | 337 | 687 | 66.21% |
| ROKU230609C00069000 | 2023-06-02 3:59PM EDT | 69.00 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 121 | 191 | 67.58% |
| ROKU230609C00070000 | 2023-06-02 3:56PM EDT | 70.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 293 | 2,144 | 69.14% |
| ROKU230609C00071000 | 2023-06-02 2:59PM EDT | 71.00 | 0.14 | 0.11 | 0.12 | -0.01 | -6.67% | 29 | 44 | 70.31% |
| ROKU230609C00072000 | 2023-06-02 2:02PM EDT | 72.00 | 0.12 | 0.09 | 0.10 | +0.02 | +20.00% | 492 | 288 | 72.27% |
| ROKU230609C00073000 | 2023-06-02 2:56PM EDT | 73.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 65 | 47 | 73.83% |
| ROKU230609C00074000 | 2023-06-02 12:46PM EDT | 74.00 | 0.09 | 0.05 | 0.07 | +0.01 | +12.50% | 327 | 120 | 75.00% |
| ROKU230609C00075000 | 2023-06-02 3:09PM EDT | 75.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 299 | 431 | 76.95% |
| ROKU230609C00076000 | 2023-06-02 12:43PM EDT | 76.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 21 | 237 | 78.13% |
| ROKU230609C00077000 | 2023-05-30 9:40AM EDT | 77.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 8 | 40 | 80.47% |
| ROKU230609C00078000 | 2023-06-02 9:41AM EDT | 78.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 30 | 80.47% |
| ROKU230609C00079000 | 2023-06-02 10:54AM EDT | 79.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 275 | 81.25% |
| ROKU230609C00080000 | 2023-06-02 12:36PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 100 | 84.38% |
| ROKU230609C00082000 | 2023-05-30 10:05AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 84.38% |
| ROKU230609C00084000 | 2023-05-10 1:57PM EDT | 84.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 20 | 103.91% |
| ROKU230609C00085000 | 2023-06-01 11:58AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 92.19% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230609P00035000 | 2023-06-01 10:59AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 346 | 151.56% |
| ROKU230609P00036000 | 2023-05-15 2:34PM EDT | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 143.75% |
| ROKU230609P00037000 | 2023-05-31 1:32PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 180 | 137.50% |
| ROKU230609P00038000 | 2023-05-31 1:33PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 28 | 129.69% |
| ROKU230609P00039000 | 2023-05-30 2:23PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,127 | 123.44% |
| ROKU230609P00040000 | 2023-06-02 1:23PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 113 | 124.22% |
| ROKU230609P00041000 | 2023-05-26 10:50AM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 117.19% |
| ROKU230609P00042000 | 2023-05-31 2:32PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 30 | 110.94% |
| ROKU230609P00043000 | 2023-05-31 2:13PM EDT | 43.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1,001 | 1,048 | 108.59% |
| ROKU230609P00044000 | 2023-06-02 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 81.25% |
| ROKU230609P00045000 | 2023-06-02 12:49PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 25 | 281 | 89.06% |
| ROKU230609P00046000 | 2023-06-02 2:58PM EDT | 46.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 3 | 445 | 89.06% |
| ROKU230609P00047000 | 2023-06-02 3:55PM EDT | 47.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 32 | 184 | 76.56% |
| ROKU230609P00047500 | 2023-06-02 2:50PM EDT | 47.50 | 0.02 | 0.02 | 0.07 | -0.06 | -75.00% | 22 | 28 | 82.81% |
| ROKU230609P00048000 | 2023-06-02 3:56PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 47 | 366 | 73.44% |
| ROKU230609P00048500 | 2023-06-02 2:50PM EDT | 48.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 3 | 25 | 70.31% |
| ROKU230609P00049000 | 2023-06-02 1:11PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 24 | 79 | 70.70% |
| ROKU230609P00049500 | 2023-06-02 10:43AM EDT | 49.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 3 | 47 | 67.58% |
| ROKU230609P00050000 | 2023-06-02 1:42PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 31 | 398 | 66.02% |
| ROKU230609P00051000 | 2023-06-02 3:59PM EDT | 51.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 64 | 506 | 64.84% |
| ROKU230609P00052000 | 2023-06-02 3:51PM EDT | 52.00 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 571 | 935 | 62.89% |
| ROKU230609P00053000 | 2023-06-02 3:56PM EDT | 53.00 | 0.14 | 0.13 | 0.19 | -0.26 | -65.00% | 390 | 169 | 62.89% |
| ROKU230609P00054000 | 2023-06-02 3:54PM EDT | 54.00 | 0.21 | 0.20 | 0.22 | -0.35 | -62.50% | 496 | 531 | 59.47% |
| ROKU230609P00055000 | 2023-06-02 3:58PM EDT | 55.00 | 0.30 | 0.29 | 0.32 | -0.47 | -61.04% | 314 | 511 | 57.81% |
| ROKU230609P00056000 | 2023-06-02 3:56PM EDT | 56.00 | 0.47 | 0.44 | 0.47 | -0.60 | -56.07% | 340 | 285 | 56.93% |
| ROKU230609P00057000 | 2023-06-02 3:59PM EDT | 57.00 | 0.67 | 0.62 | 0.69 | -0.70 | -51.09% | 1,753 | 586 | 55.86% |
| ROKU230609P00058000 | 2023-06-02 3:55PM EDT | 58.00 | 0.95 | 0.94 | 0.97 | -0.95 | -50.00% | 796 | 352 | 56.06% |
| ROKU230609P00059000 | 2023-06-02 3:53PM EDT | 59.00 | 1.32 | 1.30 | 1.34 | -1.00 | -43.10% | 432 | 218 | 55.76% |
| ROKU230609P00060000 | 2023-06-02 3:59PM EDT | 60.00 | 1.77 | 1.76 | 1.81 | -0.89 | -33.46% | 800 | 73 | 55.86% |
| ROKU230609P00061000 | 2023-06-02 3:59PM EDT | 61.00 | 2.34 | 2.30 | 2.37 | -0.96 | -29.09% | 196 | 74 | 56.01% |
| ROKU230609P00062000 | 2023-06-02 3:57PM EDT | 62.00 | 2.94 | 2.94 | 3.00 | -2.21 | -42.91% | 106 | 22 | 56.25% |
| ROKU230609P00063000 | 2023-06-02 2:39PM EDT | 63.00 | 3.55 | 3.65 | 3.75 | -3.00 | -45.80% | 61 | 3 | 57.23% |
| ROKU230609P00064000 | 2023-06-02 1:16PM EDT | 64.00 | 4.23 | 4.40 | 4.60 | -3.07 | -42.05% | 7 | 14 | 58.55% |
| ROKU230609P00065000 | 2023-06-02 2:06PM EDT | 65.00 | 5.12 | 5.10 | 5.50 | -1.93 | -27.38% | 2 | 26 | 57.81% |
| ROKU230609P00066000 | 2023-06-02 11:10AM EDT | 66.00 | 5.90 | 6.10 | 6.35 | -2.05 | -25.79% | 6 | 9 | 61.04% |
| ROKU230609P00069000 | 2023-06-01 2:35PM EDT | 69.00 | 10.11 | 8.70 | 9.20 | 0.00 | - | 3 | 3 | 57.81% |
| ROKU230609P00070000 | 2023-06-02 3:25PM EDT | 70.00 | 9.77 | 9.70 | 10.10 | -3.83 | -28.16% | 9 | 4 | 54.30% |
| ROKU230609P00072000 | 2023-05-30 12:27PM EDT | 72.00 | 14.85 | 11.65 | 12.20 | 0.00 | - | 2 | 2 | 67.77% |
| ROKU230609P00077000 | 2023-05-30 3:26PM EDT | 77.00 | 19.10 | 16.50 | 17.15 | 0.00 | - | 3 | 2 | 115.82% |
| ROKU230609P00078000 | 2023-05-23 10:16AM EDT | 78.00 | 20.55 | 17.55 | 18.15 | 0.00 | - | - | 0 | 120.31% |
© 2023 Yahoo. Tous droits réservés.