La bourse ferme dans 4 h 50 min
CAC 40
7 108,95 +12,96 (+0,18 %) Euro Stoxx 50
4 183,44 +9,46 (+0,23 %) Dow Jones
33 949,41 +205,57 (+0,61 %) EUR/USD
1,0887 -0,0005 (-0,04 %) Gold future
1 930,70 +0,70 (+0,04 %) BTC-EUR
21 105,23 -157,61 (-0,74 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour27 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230127C00030000 | 2023-01-20 10:17AM EST | 30.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00031000 | 2023-01-25 12:50PM EST | 31.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU230127C00032000 | 2023-01-23 11:29AM EST | 32.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00034000 | 2023-01-10 1:21PM EST | 34.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROKU230127C00035000 | 2023-01-23 11:45AM EST | 35.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00036000 | 2023-01-19 12:30PM EST | 36.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU230127C00037000 | 2023-01-23 12:14PM EST | 37.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00038000 | 2023-01-25 10:52AM EST | 38.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00039000 | 2023-01-25 10:52AM EST | 39.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU230127C00039500 | 2023-01-24 10:00AM EST | 39.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU230127C00040000 | 2023-01-25 10:52AM EST | 40.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00040500 | 2023-01-24 10:00AM EST | 40.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00041000 | 2023-01-24 10:00AM EST | 41.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00041500 | 2023-01-26 9:41AM EST | 41.50 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00042000 | 2023-01-26 9:42AM EST | 42.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU230127C00042500 | 2023-01-26 9:42AM EST | 42.50 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00043000 | 2023-01-25 3:35PM EST | 43.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROKU230127C00043500 | 2023-01-25 1:34PM EST | 43.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU230127C00044000 | 2023-01-26 1:08PM EST | 44.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ROKU230127C00044500 | 2023-01-26 3:49PM EST | 44.50 | 7.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ROKU230127C00045000 | 2023-01-26 12:49PM EST | 45.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ROKU230127C00045500 | 2023-01-25 2:31PM EST | 45.50 | 7.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ROKU230127C00046000 | 2023-01-26 2:52PM EST | 46.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROKU230127C00046500 | 2023-01-26 1:00PM EST | 46.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00047000 | 2023-01-26 3:59PM EST | 47.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU230127C00047500 | 2023-01-26 11:33AM EST | 47.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU230127C00048000 | 2023-01-26 3:02PM EST | 48.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ROKU230127C00048500 | 2023-01-26 9:51AM EST | 48.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROKU230127C00049000 | 2023-01-26 3:39PM EST | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ROKU230127C00049500 | 2023-01-26 10:54AM EST | 49.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU230127C00050000 | 2023-01-26 3:55PM EST | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ROKU230127C00051000 | 2023-01-26 2:14PM EST | 51.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| ROKU230127C00052000 | 2023-01-26 3:59PM EST | 52.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 0.00% |
| ROKU230127C00053000 | 2023-01-26 3:59PM EST | 53.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,686 | 0 | 6.25% |
| ROKU230127C00054000 | 2023-01-26 3:59PM EST | 54.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 12.50% |
| ROKU230127C00055000 | 2023-01-26 3:59PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,570 | 0 | 25.00% |
| ROKU230127C00056000 | 2023-01-26 3:48PM EST | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 25.00% |
| ROKU230127C00057000 | 2023-01-26 3:57PM EST | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| ROKU230127C00058000 | 2023-01-26 3:45PM EST | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 50.00% |
| ROKU230127C00059000 | 2023-01-26 3:57PM EST | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| ROKU230127C00060000 | 2023-01-26 3:32PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 50.00% |
| ROKU230127C00061000 | 2023-01-26 3:56PM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| ROKU230127C00062000 | 2023-01-26 11:05AM EST | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ROKU230127C00063000 | 2023-01-26 1:26PM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROKU230127C00064000 | 2023-01-26 9:48AM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU230127C00065000 | 2023-01-26 12:01PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230127C00070000 | 2023-01-26 9:30AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour27 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230127P00020000 | 2023-01-23 3:21PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230127P00025000 | 2023-01-18 10:12AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU230127P00029000 | 2023-01-11 2:06PM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU230127P00030000 | 2023-01-17 1:23PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230127P00031000 | 2023-01-20 1:47PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| ROKU230127P00032000 | 2023-01-20 1:47PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ROKU230127P00033000 | 2023-01-24 1:58PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU230127P00034000 | 2023-01-18 2:59PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| ROKU230127P00035000 | 2023-01-19 3:20PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| ROKU230127P00036000 | 2023-01-19 3:11PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ROKU230127P00037000 | 2023-01-19 12:12PM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU230127P00038000 | 2023-01-19 2:46PM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ROKU230127P00038500 | 2023-01-20 12:50PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ROKU230127P00039000 | 2023-01-25 11:11AM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230127P00039500 | 2023-01-23 12:45PM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230127P00040000 | 2023-01-23 3:25PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ROKU230127P00040500 | 2023-01-25 9:35AM EST | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU230127P00041000 | 2023-01-25 12:48PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROKU230127P00041500 | 2023-01-25 9:37AM EST | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU230127P00042000 | 2023-01-25 11:24AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ROKU230127P00042500 | 2023-01-25 10:52AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230127P00043000 | 2023-01-25 1:12PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ROKU230127P00043500 | 2023-01-25 11:52AM EST | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU230127P00044000 | 2023-01-25 3:21PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 50.00% |
| ROKU230127P00044500 | 2023-01-26 9:48AM EST | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU230127P00045000 | 2023-01-26 10:30AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ROKU230127P00045500 | 2023-01-26 10:30AM EST | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ROKU230127P00046000 | 2023-01-26 12:52PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| ROKU230127P00046500 | 2023-01-26 3:59PM EST | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ROKU230127P00047000 | 2023-01-26 3:49PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| ROKU230127P00047500 | 2023-01-26 1:20PM EST | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| ROKU230127P00048000 | 2023-01-26 3:57PM EST | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 50.00% |
| ROKU230127P00048500 | 2023-01-26 3:47PM EST | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| ROKU230127P00049000 | 2023-01-26 3:25PM EST | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| ROKU230127P00049500 | 2023-01-26 12:56PM EST | 49.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| ROKU230127P00050000 | 2023-01-26 3:59PM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,371 | 0 | 25.00% |
| ROKU230127P00051000 | 2023-01-26 3:57PM EST | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 12.50% |
| ROKU230127P00052000 | 2023-01-26 3:57PM EST | 52.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 6.25% |
| ROKU230127P00053000 | 2023-01-26 3:58PM EST | 53.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.00% |
| ROKU230127P00054000 | 2023-01-26 3:53PM EST | 54.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| ROKU230127P00055000 | 2023-01-26 2:51PM EST | 55.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| ROKU230127P00056000 | 2023-01-26 2:40PM EST | 56.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ROKU230127P00057000 | 2023-01-26 9:43AM EST | 57.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU230127P00058000 | 2023-01-26 12:32PM EST | 58.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU230127P00059000 | 2023-01-25 12:11PM EST | 59.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU230127P00060000 | 2023-01-26 9:42AM EST | 60.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROKU230127P00061000 | 2023-01-26 1:08PM EST | 61.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU230127P00062000 | 2023-01-26 1:08PM EST | 62.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU230127P00063000 | 2023-01-25 3:08PM EST | 63.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU230127P00065000 | 2023-01-26 10:57AM EST | 65.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
