Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230203C00029000 | 2023-01-25 12:27PM EST | 29.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00030000 | 2023-01-27 1:30PM EST | 30.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU230203C00031000 | 2023-01-23 1:18PM EST | 31.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU230203C00032000 | 2023-01-23 10:34AM EST | 32.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU230203C00034000 | 2023-01-30 1:17PM EST | 34.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00035000 | 2023-01-19 3:57PM EST | 35.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00036000 | 2023-01-23 10:41AM EST | 36.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00036500 | 2023-01-23 10:41AM EST | 36.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU230203C00037000 | 2023-01-30 3:54PM EST | 37.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00038000 | 2023-01-30 1:16PM EST | 38.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00039000 | 2023-01-30 10:47AM EST | 39.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00039500 | 2023-01-30 11:43AM EST | 39.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ROKU230203C00040000 | 2023-01-30 11:19AM EST | 40.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ROKU230203C00040500 | 2023-01-27 3:15PM EST | 40.50 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00041000 | 2023-01-27 3:15PM EST | 41.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU230203C00041500 | 2023-01-27 1:14PM EST | 41.50 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00042000 | 2023-01-27 12:20PM EST | 42.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00042500 | 2023-01-25 9:43AM EST | 42.50 | 8.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU230203C00043000 | 2023-01-27 2:02PM EST | 43.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ROKU230203C00043500 | 2023-01-27 3:39PM EST | 43.50 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00044000 | 2023-01-30 3:13PM EST | 44.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230203C00044500 | 2023-01-27 3:07PM EST | 44.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROKU230203C00045000 | 2023-01-30 10:44AM EST | 45.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU230203C00045500 | 2023-01-27 2:27PM EST | 45.50 | 10.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU230203C00046000 | 2023-01-30 3:07PM EST | 46.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ROKU230203C00046500 | 2023-01-25 2:24PM EST | 46.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ROKU230203C00047000 | 2023-01-30 3:59PM EST | 47.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2,016 | 0 | 0.00% |
| ROKU230203C00047500 | 2023-01-30 3:54PM EST | 47.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ROKU230203C00048000 | 2023-01-30 3:55PM EST | 48.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3,021 | 0 | 0.00% |
| ROKU230203C00048500 | 2023-01-30 3:54PM EST | 48.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU230203C00049000 | 2023-01-30 3:42PM EST | 49.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 6,193 | 0 | 0.00% |
| ROKU230203C00049500 | 2023-01-30 2:30PM EST | 49.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ROKU230203C00050000 | 2023-01-30 3:09PM EST | 50.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ROKU230203C00051000 | 2023-01-30 3:55PM EST | 51.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ROKU230203C00052000 | 2023-01-30 3:04PM EST | 52.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| ROKU230203C00053000 | 2023-01-30 3:59PM EST | 53.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| ROKU230203C00054000 | 2023-01-30 3:57PM EST | 54.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.03% |
| ROKU230203C00055000 | 2023-01-30 3:59PM EST | 55.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 6.25% |
| ROKU230203C00056000 | 2023-01-30 3:53PM EST | 56.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 12.50% |
| ROKU230203C00057000 | 2023-01-30 3:59PM EST | 57.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,564 | 0 | 12.50% |
| ROKU230203C00058000 | 2023-01-30 3:59PM EST | 58.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3,272 | 0 | 12.50% |
| ROKU230203C00059000 | 2023-01-30 3:56PM EST | 59.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 25.00% |
| ROKU230203C00060000 | 2023-01-30 3:57PM EST | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,830 | 0 | 25.00% |
| ROKU230203C00061000 | 2023-01-30 2:56PM EST | 61.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| ROKU230203C00062000 | 2023-01-30 3:55PM EST | 62.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| ROKU230203C00063000 | 2023-01-30 3:54PM EST | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| ROKU230203C00064000 | 2023-01-30 3:08PM EST | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| ROKU230203C00065000 | 2023-01-30 3:46PM EST | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| ROKU230203C00066000 | 2023-01-30 3:15PM EST | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| ROKU230203C00067000 | 2023-01-30 1:50PM EST | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ROKU230203C00068000 | 2023-01-30 3:52PM EST | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| ROKU230203C00069000 | 2023-01-30 3:13PM EST | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| ROKU230203C00070000 | 2023-01-30 3:58PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| ROKU230203C00071000 | 2023-01-30 12:49PM EST | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| ROKU230203C00075000 | 2023-01-30 11:17AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Options de ventepour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230203P00020000 | 2023-01-12 10:26AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| ROKU230203P00025000 | 2023-01-10 10:15AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU230203P00029000 | 2023-01-12 10:09AM EST | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230203P00030000 | 2023-01-17 12:06PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROKU230203P00031000 | 2023-01-20 1:47PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ROKU230203P00032000 | 2023-01-20 11:08AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ROKU230203P00033000 | 2023-01-23 9:53AM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230203P00034000 | 2023-01-23 10:33AM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ROKU230203P00035000 | 2023-01-26 1:15PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU230203P00035500 | 2023-01-25 1:20PM EST | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU230203P00036000 | 2023-01-19 2:06PM EST | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROKU230203P00036500 | 2023-01-25 3:24PM EST | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU230203P00037000 | 2023-01-27 12:34PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ROKU230203P00037500 | 2023-01-25 2:50PM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU230203P00038000 | 2023-01-26 10:18AM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ROKU230203P00038500 | 2023-01-25 2:51PM EST | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU230203P00039000 | 2023-01-27 3:11PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ROKU230203P00039500 | 2023-01-27 11:24AM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ROKU230203P00040000 | 2023-01-27 11:05AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ROKU230203P00040500 | 2023-01-30 10:44AM EST | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230203P00041000 | 2023-01-30 2:19PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ROKU230203P00041500 | 2023-01-30 2:05PM EST | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ROKU230203P00042000 | 2023-01-30 11:33AM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| ROKU230203P00042500 | 2023-01-30 3:56PM EST | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ROKU230203P00043000 | 2023-01-30 2:37PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 50.00% |
| ROKU230203P00043500 | 2023-01-30 12:57PM EST | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ROKU230203P00044000 | 2023-01-30 1:05PM EST | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ROKU230203P00044500 | 2023-01-30 10:44AM EST | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU230203P00045000 | 2023-01-30 2:01PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ROKU230203P00045500 | 2023-01-30 10:45AM EST | 45.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ROKU230203P00046000 | 2023-01-30 2:12PM EST | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| ROKU230203P00046500 | 2023-01-30 3:43PM EST | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| ROKU230203P00047000 | 2023-01-30 3:55PM EST | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| ROKU230203P00047500 | 2023-01-30 3:38PM EST | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ROKU230203P00048000 | 2023-01-30 3:56PM EST | 48.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| ROKU230203P00048500 | 2023-01-30 3:55PM EST | 48.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| ROKU230203P00049000 | 2023-01-30 3:54PM EST | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 25.00% |
| ROKU230203P00049500 | 2023-01-30 3:14PM EST | 49.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| ROKU230203P00050000 | 2023-01-30 3:59PM EST | 50.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 25.00% |
| ROKU230203P00051000 | 2023-01-30 3:54PM EST | 51.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| ROKU230203P00052000 | 2023-01-30 3:55PM EST | 52.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 12.50% |
| ROKU230203P00053000 | 2023-01-30 3:57PM EST | 53.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 6.25% |
| ROKU230203P00054000 | 2023-01-30 3:56PM EST | 54.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.03% |
| ROKU230203P00055000 | 2023-01-30 3:56PM EST | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 0.00% |
| ROKU230203P00056000 | 2023-01-30 2:48PM EST | 56.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| ROKU230203P00057000 | 2023-01-30 3:54PM EST | 57.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| ROKU230203P00058000 | 2023-01-30 3:24PM EST | 58.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ROKU230203P00059000 | 2023-01-30 3:50PM EST | 59.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ROKU230203P00060000 | 2023-01-30 2:48PM EST | 60.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ROKU230203P00061000 | 2023-01-27 1:53PM EST | 61.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ROKU230203P00062000 | 2023-01-30 1:16PM EST | 62.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU230203P00063000 | 2023-01-27 3:51PM EST | 63.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROKU230203P00064000 | 2023-01-23 11:44AM EST | 64.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU230203P00065000 | 2023-01-30 3:48PM EST | 65.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| ROKU230203P00066000 | 2023-01-30 9:51AM EST | 66.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU230203P00067000 | 2023-01-27 3:23PM EST | 67.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROKU230203P00070000 | 2023-01-25 3:13PM EST | 70.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU230203P00075000 | 2023-01-30 11:12AM EST | 75.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
