ROKU - Roku, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230616C00020000 | 2023-05-26 12:05PM EDT | 20.00 | 36.11 | 40.65 | 41.30 | 0.00 | - | 1 | 26 | 275.00% |
| ROKU230616C00022500 | 2023-01-03 10:38AM EDT | 22.50 | 21.00 | 39.75 | 42.45 | 0.00 | - | 1 | 1 | 561.91% |
| ROKU230616C00025000 | 2023-02-15 12:27PM EDT | 25.00 | 36.35 | 39.50 | 39.95 | 0.00 | - | 1 | 1 | 582.81% |
| ROKU230616C00030000 | 2023-06-05 10:08AM EDT | 30.00 | 30.65 | 30.70 | 31.40 | +2.35 | +8.30% | 1 | 13 | 204.69% |
| ROKU230616C00035000 | 2023-06-05 10:55AM EDT | 35.00 | 25.17 | 25.65 | 26.25 | -0.43 | -1.68% | 2 | 156 | 133.59% |
| ROKU230616C00040000 | 2023-06-05 3:19PM EDT | 40.00 | 21.00 | 20.70 | 21.25 | +0.38 | +1.84% | 1 | 3,576 | 112.89% |
| ROKU230616C00044000 | 2023-06-02 11:32AM EDT | 44.00 | 16.62 | 16.80 | 17.30 | 0.00 | - | 2 | 15 | 103.52% |
| ROKU230616C00045000 | 2023-06-01 9:36AM EDT | 45.00 | 14.80 | 15.80 | 16.30 | +2.45 | +19.84% | 1 | 483 | 97.66% |
| ROKU230616C00046000 | 2023-05-31 2:45PM EDT | 46.00 | 12.53 | 14.80 | 15.35 | 0.00 | - | 5 | 5 | 94.53% |
| ROKU230616C00047000 | 2023-05-31 1:40PM EDT | 47.00 | 11.25 | 13.75 | 14.35 | 0.00 | - | 4 | 4 | 85.55% |
| ROKU230616C00047500 | 2023-06-01 11:03AM EDT | 47.50 | 11.10 | 13.20 | 13.90 | 0.00 | - | 2 | 14 | 82.62% |
| ROKU230616C00048000 | 2023-05-26 11:42AM EDT | 48.00 | 8.85 | 12.85 | 13.30 | 0.00 | - | 5 | 4 | 82.62% |
| ROKU230616C00048500 | 2023-06-01 10:12AM EDT | 48.50 | 9.40 | 12.40 | 12.80 | 0.00 | - | 1 | 15 | 82.03% |
| ROKU230616C00049000 | 2023-06-02 11:39AM EDT | 49.00 | 11.60 | 11.95 | 12.35 | 0.00 | - | 5 | 11 | 83.40% |
| ROKU230616C00049500 | 2023-06-01 9:43AM EDT | 49.50 | 8.15 | 11.40 | 11.85 | 0.00 | - | 1 | 9 | 78.32% |
| ROKU230616C00050000 | 2023-06-05 3:41PM EDT | 50.00 | 11.26 | 10.95 | 11.40 | +0.48 | +4.45% | 3 | 1,250 | 79.10% |
| ROKU230616C00051000 | 2023-06-05 10:28AM EDT | 51.00 | 9.15 | 10.00 | 10.45 | +1.90 | +26.21% | 2 | 14 | 76.17% |
| ROKU230616C00052000 | 2023-06-05 10:28AM EDT | 52.00 | 8.25 | 9.10 | 9.50 | -0.70 | -7.82% | 2 | 28 | 74.02% |
| ROKU230616C00053000 | 2023-06-05 11:35AM EDT | 53.00 | 7.95 | 8.20 | 8.50 | +2.60 | +48.60% | 15 | 112 | 69.92% |
| ROKU230616C00054000 | 2023-06-05 1:53PM EDT | 54.00 | 7.50 | 7.30 | 7.70 | +0.50 | +7.14% | 20 | 183 | 69.63% |
| ROKU230616C00055000 | 2023-06-05 3:05PM EDT | 55.00 | 6.54 | 6.50 | 6.85 | +0.39 | +6.34% | 23 | 4,925 | 68.95% |
| ROKU230616C00056000 | 2023-06-05 3:30PM EDT | 56.00 | 5.87 | 5.70 | 5.95 | +0.28 | +5.01% | 17 | 451 | 66.16% |
| ROKU230616C00057000 | 2023-06-05 3:59PM EDT | 57.00 | 5.10 | 4.95 | 5.10 | +0.20 | +4.08% | 45 | 545 | 63.97% |
| ROKU230616C00058000 | 2023-06-05 3:32PM EDT | 58.00 | 4.37 | 4.25 | 4.40 | +0.18 | +4.30% | 99 | 1,349 | 63.38% |
| ROKU230616C00059000 | 2023-06-05 3:00PM EDT | 59.00 | 3.65 | 3.65 | 3.80 | +0.15 | +4.29% | 66 | 730 | 63.97% |
| ROKU230616C00060000 | 2023-06-05 3:59PM EDT | 60.00 | 3.25 | 3.10 | 3.20 | +0.20 | +6.56% | 488 | 5,322 | 63.67% |
| ROKU230616C00061000 | 2023-06-05 3:51PM EDT | 61.00 | 2.73 | 2.60 | 2.67 | +0.09 | +3.41% | 501 | 547 | 63.38% |
| ROKU230616C00062000 | 2023-06-05 3:54PM EDT | 62.00 | 2.35 | 2.17 | 2.22 | +0.13 | +5.86% | 445 | 588 | 63.48% |
| ROKU230616C00063000 | 2023-06-05 3:59PM EDT | 63.00 | 1.84 | 1.78 | 1.84 | +0.08 | +4.55% | 197 | 593 | 63.53% |
| ROKU230616C00065000 | 2023-06-05 3:59PM EDT | 65.00 | 1.25 | 1.21 | 1.26 | -0.01 | -0.79% | 2,802 | 4,322 | 64.65% |
| ROKU230616C00070000 | 2023-06-05 3:52PM EDT | 70.00 | 0.49 | 0.45 | 0.48 | -0.03 | -5.77% | 453 | 3,966 | 68.56% |
| ROKU230616C00075000 | 2023-06-05 3:11PM EDT | 75.00 | 0.17 | 0.18 | 0.19 | -0.06 | -26.09% | 79 | 4,896 | 73.44% |
| ROKU230616C00080000 | 2023-06-05 3:43PM EDT | 80.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 36 | 20,439 | 78.52% |
| ROKU230616C00085000 | 2023-06-05 2:53PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 103 | 4,020 | 82.81% |
| ROKU230616C00090000 | 2023-06-01 2:37PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 4,315 | 90.63% |
| ROKU230616C00095000 | 2023-06-05 1:31PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,621 | 96.09% |
| ROKU230616C00100000 | 2023-05-31 10:34AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,479 | 111.72% |
| ROKU230616C00105000 | 2023-05-22 11:32AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,021 | 109.38% |
| ROKU230616C00110000 | 2023-06-02 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,400 | 112.50% |
| ROKU230616C00115000 | 2023-06-02 2:54PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 868 | 126.56% |
| ROKU230616C00120000 | 2023-05-26 2:58PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 1,253 | 125.00% |
| ROKU230616C00125000 | 2023-05-05 10:34AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 964 | 140.63% |
| ROKU230616C00130000 | 2023-05-22 3:52PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 1,143 | 146.88% |
| ROKU230616C00135000 | 2023-05-26 2:17PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 75 | 903 | 159.38% |
| ROKU230616C00140000 | 2023-05-26 3:51PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 235 | 2,267 | 150.00% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230616P00020000 | 2023-05-19 12:04PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 887 | 212.50% |
| ROKU230616P00022500 | 2023-05-19 12:01PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,313 | 206.25% |
| ROKU230616P00025000 | 2023-05-25 10:43AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,641 | 175.00% |
| ROKU230616P00030000 | 2023-05-31 12:03PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,812 | 150.00% |
| ROKU230616P00035000 | 2023-06-02 12:45PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 233 | 3,932 | 118.75% |
| ROKU230616P00040000 | 2023-06-05 12:47PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 16 | 7,654 | 95.31% |
| ROKU230616P00044000 | 2023-06-05 3:23PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 6 | 390 | 80.47% |
| ROKU230616P00045000 | 2023-06-05 3:45PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 285 | 9,251 | 79.30% |
| ROKU230616P00046000 | 2023-06-05 1:10PM EDT | 46.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 105 | 108 | 74.22% |
| ROKU230616P00047000 | 2023-06-02 2:33PM EDT | 47.00 | 0.08 | 0.05 | 0.06 | -0.02 | -20.00% | 8 | 246 | 73.83% |
| ROKU230616P00047500 | 2023-06-05 2:34PM EDT | 47.50 | 0.08 | 0.06 | 0.07 | -0.04 | -33.33% | 118 | 40 | 73.24% |
| ROKU230616P00048000 | 2023-06-05 1:39PM EDT | 48.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 37 | 242 | 72.27% |
| ROKU230616P00048500 | 2023-06-05 11:20AM EDT | 48.50 | 0.12 | 0.08 | 0.09 | -0.04 | -25.00% | 1 | 20 | 71.09% |
| ROKU230616P00049000 | 2023-06-05 2:55PM EDT | 49.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 13 | 330 | 69.73% |
| ROKU230616P00049500 | 2023-06-05 11:21AM EDT | 49.50 | 0.17 | 0.10 | 0.12 | -0.05 | -22.73% | 25 | 89 | 68.95% |
| ROKU230616P00050000 | 2023-06-05 3:56PM EDT | 50.00 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 210 | 9,897 | 67.77% |
| ROKU230616P00051000 | 2023-06-05 3:54PM EDT | 51.00 | 0.17 | 0.17 | 0.18 | -0.16 | -48.48% | 31 | 119 | 66.80% |
| ROKU230616P00052000 | 2023-06-05 2:31PM EDT | 52.00 | 0.30 | 0.23 | 0.24 | -0.12 | -28.57% | 19 | 137 | 65.23% |
| ROKU230616P00053000 | 2023-06-05 2:31PM EDT | 53.00 | 0.39 | 0.31 | 0.33 | -0.16 | -29.09% | 43 | 597 | 64.16% |
| ROKU230616P00054000 | 2023-06-05 3:04PM EDT | 54.00 | 0.49 | 0.42 | 0.44 | -0.22 | -30.99% | 54 | 362 | 63.09% |
| ROKU230616P00055000 | 2023-06-05 3:49PM EDT | 55.00 | 0.57 | 0.57 | 0.60 | -0.33 | -36.67% | 191 | 3,704 | 62.60% |
| ROKU230616P00056000 | 2023-06-05 3:24PM EDT | 56.00 | 0.73 | 0.75 | 0.79 | -0.41 | -35.96% | 112 | 685 | 61.72% |
| ROKU230616P00057000 | 2023-06-05 3:21PM EDT | 57.00 | 1.02 | 0.99 | 1.03 | -0.43 | -29.66% | 167 | 813 | 61.18% |
| ROKU230616P00058000 | 2023-06-05 3:27PM EDT | 58.00 | 1.31 | 1.23 | 1.34 | -0.50 | -27.62% | 144 | 769 | 60.16% |
| ROKU230616P00059000 | 2023-06-05 3:36PM EDT | 59.00 | 1.71 | 1.65 | 1.69 | -0.54 | -24.00% | 1,661 | 596 | 60.60% |
| ROKU230616P00060000 | 2023-06-05 3:59PM EDT | 60.00 | 2.10 | 2.07 | 2.12 | -0.59 | -21.93% | 478 | 3,217 | 60.40% |
| ROKU230616P00061000 | 2023-06-05 3:21PM EDT | 61.00 | 2.57 | 2.57 | 2.62 | -0.68 | -20.92% | 154 | 296 | 60.55% |
| ROKU230616P00062000 | 2023-06-05 2:54PM EDT | 62.00 | 3.35 | 3.10 | 3.20 | -0.35 | -9.46% | 134 | 47 | 60.50% |
| ROKU230616P00063000 | 2023-06-05 3:54PM EDT | 63.00 | 3.60 | 3.70 | 3.85 | -0.95 | -20.88% | 60 | 32 | 60.69% |
| ROKU230616P00065000 | 2023-06-05 3:48PM EDT | 65.00 | 5.05 | 5.10 | 5.25 | -0.75 | -12.93% | 7 | 2,765 | 60.84% |
| ROKU230616P00070000 | 2023-06-02 3:36PM EDT | 70.00 | 10.13 | 9.20 | 9.60 | 0.00 | - | 7 | 688 | 61.72% |
| ROKU230616P00075000 | 2023-05-22 10:25AM EDT | 75.00 | 20.15 | 13.95 | 14.40 | 0.00 | - | 1 | 16 | 64.65% |
| ROKU230616P00080000 | 2023-06-02 11:01AM EDT | 80.00 | 19.60 | 18.75 | 19.30 | 0.00 | - | 1 | 34 | 93.75% |
| ROKU230616P00085000 | 2023-05-18 9:50AM EDT | 85.00 | 33.05 | 23.80 | 24.30 | 0.00 | - | 1 | 1 | 109.57% |
| ROKU230616P00090000 | 2023-05-11 9:35AM EDT | 90.00 | 33.95 | 28.80 | 29.35 | 0.00 | - | 1 | 2 | 128.91% |
| ROKU230616P00095000 | 2023-05-09 11:06AM EDT | 95.00 | 39.65 | 33.80 | 34.25 | 0.00 | - | 1 | 0 | 131.64% |
| ROKU230616P00100000 | 2023-05-26 10:19AM EDT | 100.00 | 44.75 | 38.80 | 39.25 | 0.00 | - | 1 | 0 | 143.75% |
| ROKU230616P00105000 | 2023-05-01 3:27PM EDT | 105.00 | 48.65 | 46.45 | 47.00 | 0.00 | - | 49 | 0 | 284.47% |
| ROKU230616P00110000 | 2023-04-19 2:32PM EDT | 110.00 | 47.35 | 56.95 | 57.70 | 0.00 | - | 2 | 0 | 457.76% |
| ROKU230616P00115000 | 2023-02-16 11:14AM EDT | 115.00 | 42.80 | 50.40 | 51.05 | 0.00 | - | 2 | 1 | 0.00% |
| ROKU230616P00120000 | 2022-11-09 4:45PM EDT | 120.00 | 71.82 | 67.90 | 68.55 | 0.00 | - | 1 | 18 | 510.40% |
| ROKU230616P00125000 | 2023-04-18 12:44PM EDT | 125.00 | 60.60 | 70.90 | 71.50 | 0.00 | - | 1 | 0 | 472.12% |
| ROKU230616P00130000 | 2023-06-02 9:36AM EDT | 130.00 | 69.65 | 68.65 | 69.30 | 0.00 | - | 1 | 1 | 210.16% |
| ROKU230616P00135000 | 2023-05-16 10:07AM EDT | 135.00 | 82.20 | 73.75 | 74.30 | 0.00 | - | 1 | 0 | 218.36% |
| ROKU230616P00140000 | 2023-05-23 9:30AM EDT | 140.00 | 83.65 | 78.75 | 79.30 | 0.00 | - | 1 | 0 | 226.37% |
© 2023 Yahoo. Tous droits réservés.