La bourse est fermée
CAC 40
6 612,76-21,01(-0,32 %)Euro Stoxx 50
4 089,30-27,47(-0,67 %)Dow Jones
34 935,47-149,06(-0,42 %)EUR/USD
1,1871-0,0025(-0,21 %)Gold future
1 812,50-18,70(-1,02 %)BTC-EUR
35 133,22+2 065,39(+6,25 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
428,31-21,29 (-4,74 %)
À la clôture : 4:00PM EDT
Options d’achatpour6 août 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU210806C00215000 | 2021-07-19 10:23AM EDT | 215.00 | 184.70 | 211.55 | 215.05 | 0.00 | - | - | 1 | 279.64% |
| ROKU210806C00225000 | 2021-07-26 10:05AM EDT | 225.00 | 255.00 | 201.55 | 205.05 | 0.00 | - | - | 0 | 263.28% |
| ROKU210806C00230000 | 2021-07-27 9:45AM EDT | 230.00 | 253.55 | 196.55 | 200.05 | 0.00 | - | 1 | 1 | 255.37% |
| ROKU210806C00265000 | 2021-07-22 3:37PM EDT | 265.00 | 156.78 | 161.55 | 165.10 | 0.00 | - | - | 1 | 112.50% |
| ROKU210806C00270000 | 2021-07-27 9:57AM EDT | 270.00 | 216.89 | 156.60 | 160.10 | 0.00 | - | 1 | 0 | 117.97% |
| ROKU210806C00275000 | 2021-07-27 9:57AM EDT | 275.00 | 211.89 | 151.60 | 155.10 | 0.00 | - | 1 | 0 | 114.06% |
| ROKU210806C00295000 | 2021-07-19 2:45PM EDT | 295.00 | 108.76 | 131.65 | 135.20 | 0.00 | - | - | 15 | 108.59% |
| ROKU210806C00300000 | 2021-07-30 12:25PM EDT | 300.00 | 134.08 | 126.70 | 130.20 | +28.07 | +26.48% | 1 | 4 | 106.64% |
| ROKU210806C00305000 | 2021-07-29 2:29PM EDT | 305.00 | 146.65 | 121.75 | 125.25 | 0.00 | - | 1 | 1 | 106.25% |
| ROKU210806C00310000 | 2021-07-19 12:03AM EDT | 310.00 | 119.28 | 116.80 | 119.90 | 0.00 | - | - | 1 | 85.16% |
| ROKU210806C00315000 | 2021-07-21 9:32AM EDT | 315.00 | 100.00 | 111.85 | 115.35 | 0.00 | - | - | 16 | 102.93% |
| ROKU210806C00320000 | 2021-07-27 10:14AM EDT | 320.00 | 148.20 | 106.90 | 110.40 | 0.00 | - | 2 | 2 | 100.59% |
| ROKU210806C00330000 | 2021-06-29 2:02PM EDT | 330.00 | 114.90 | 118.10 | 121.80 | 0.00 | - | - | 10 | 280.31% |
| ROKU210806C00335000 | 2021-07-20 3:06PM EDT | 335.00 | 86.05 | 92.25 | 95.75 | 0.00 | - | 1 | 1 | 97.41% |
| ROKU210806C00340000 | 2021-07-29 10:48AM EDT | 340.00 | 130.58 | 87.45 | 90.60 | 0.00 | - | 5 | 11 | 93.02% |
| ROKU210806C00345000 | 2021-07-27 2:27PM EDT | 345.00 | 105.93 | 82.65 | 85.80 | 0.00 | - | 1 | 3 | 92.29% |
| ROKU210806C00350000 | 2021-07-29 1:27PM EDT | 350.00 | 107.15 | 77.90 | 81.15 | 0.00 | - | 3 | 20 | 92.46% |
| ROKU210806C00355000 | 2021-07-23 10:46AM EDT | 355.00 | 98.93 | 73.20 | 76.20 | 0.00 | - | 1 | 1 | 89.82% |
| ROKU210806C00360000 | 2021-07-30 3:07PM EDT | 360.00 | 72.00 | 68.65 | 71.20 | -24.40 | -25.31% | 16 | 19 | 87.48% |
| ROKU210806C00365000 | 2021-07-30 12:52PM EDT | 365.00 | 72.09 | 64.05 | 67.40 | -22.91 | -24.12% | 5 | 17 | 90.97% |
| ROKU210806C00370000 | 2021-07-30 9:41AM EDT | 370.00 | 78.40 | 60.20 | 62.00 | -21.46 | -21.49% | 2 | 86 | 88.71% |
| ROKU210806C00375000 | 2021-07-30 3:47PM EDT | 375.00 | 59.12 | 55.40 | 57.70 | -30.88 | -34.31% | 6 | 32 | 86.60% |
| ROKU210806C00380000 | 2021-07-29 11:06AM EDT | 380.00 | 68.40 | 51.30 | 53.55 | -23.90 | -25.89% | 1 | 10 | 87.13% |
| ROKU210806C00385000 | 2021-07-30 3:30PM EDT | 385.00 | 51.00 | 47.50 | 49.25 | -36.40 | -41.65% | 14 | 13 | 87.12% |
| ROKU210806C00387500 | 2021-07-30 12:12PM EDT | 387.50 | 52.25 | 45.60 | 47.35 | -17.77 | -25.38% | 7 | 3 | 87.55% |
| ROKU210806C00390000 | 2021-07-30 11:37AM EDT | 390.00 | 44.80 | 43.70 | 45.25 | -21.20 | -32.12% | 19 | 54 | 87.10% |
| ROKU210806C00392500 | 2021-07-29 1:57PM EDT | 392.50 | 44.63 | 41.75 | 43.35 | -21.00 | -32.00% | 11 | 3 | 86.88% |
| ROKU210806C00395000 | 2021-07-30 10:13AM EDT | 395.00 | 55.55 | 39.65 | 41.55 | -6.02 | -9.78% | 3 | 31 | 86.30% |
| ROKU210806C00397500 | 2021-07-30 12:22PM EDT | 397.50 | 44.34 | 38.00 | 39.50 | -40.74 | -47.88% | 2 | 37 | 86.07% |
| ROKU210806C00400000 | 2021-07-30 3:55PM EDT | 400.00 | 37.00 | 36.40 | 37.70 | -18.00 | -32.73% | 24 | 188 | 86.40% |
| ROKU210806C00402500 | 2021-07-30 9:59AM EDT | 402.50 | 51.14 | 34.30 | 36.20 | -23.36 | -31.36% | 1 | 18 | 85.99% |
| ROKU210806C00405000 | 2021-07-30 3:14PM EDT | 405.00 | 36.00 | 33.15 | 34.40 | -33.82 | -48.44% | 5 | 62 | 86.94% |
| ROKU210806C00407500 | 2021-07-28 1:07PM EDT | 407.50 | 49.30 | 31.45 | 32.75 | 0.00 | - | 1 | 46 | 86.67% |
| ROKU210806C00410000 | 2021-07-30 3:24PM EDT | 410.00 | 32.10 | 29.75 | 30.90 | -23.86 | -42.64% | 9 | 165 | 85.74% |
| ROKU210806C00412500 | 2021-07-29 12:42PM EDT | 412.50 | 33.20 | 28.65 | 29.40 | -19.00 | -36.40% | 2 | 15 | 86.77% |
| ROKU210806C00415000 | 2021-07-30 3:29PM EDT | 415.00 | 28.70 | 27.30 | 28.05 | -23.39 | -44.90% | 17 | 63 | 87.33% |
| ROKU210806C00417500 | 2021-07-30 12:49PM EDT | 417.50 | 31.00 | 25.40 | 26.55 | -13.61 | -30.51% | 7 | 40 | 86.12% |
| ROKU210806C00420000 | 2021-07-30 3:23PM EDT | 420.00 | 25.00 | 24.15 | 25.00 | -14.75 | -37.11% | 42 | 133 | 86.03% |
| ROKU210806C00422500 | 2021-07-30 3:59PM EDT | 422.50 | 23.65 | 22.90 | 23.60 | -26.58 | -52.92% | 21 | 52 | 86.05% |
| ROKU210806C00425000 | 2021-07-30 3:58PM EDT | 425.00 | 22.55 | 21.50 | 22.45 | -13.27 | -37.05% | 146 | 137 | 86.07% |
| ROKU210806C00427500 | 2021-07-30 3:59PM EDT | 427.50 | 20.50 | 20.20 | 21.25 | -23.00 | -52.87% | 32 | 15 | 85.99% |
| ROKU210806C00430000 | 2021-07-30 3:59PM EDT | 430.00 | 19.60 | 19.15 | 19.75 | -13.20 | -40.24% | 460 | 260 | 85.60% |
| ROKU210806C00432500 | 2021-07-30 3:59PM EDT | 432.50 | 18.36 | 18.05 | 18.70 | -12.45 | -40.41% | 258 | 29 | 85.85% |
| ROKU210806C00435000 | 2021-07-30 3:59PM EDT | 435.00 | 17.27 | 17.00 | 17.60 | -11.78 | -40.55% | 656 | 339 | 85.89% |
| ROKU210806C00437500 | 2021-07-30 3:49PM EDT | 437.50 | 16.10 | 16.00 | 16.70 | -13.86 | -46.26% | 199 | 57 | 86.27% |
| ROKU210806C00440000 | 2021-07-30 3:59PM EDT | 440.00 | 15.13 | 15.00 | 15.60 | -11.87 | -43.96% | 495 | 184 | 86.02% |
| ROKU210806C00442500 | 2021-07-30 3:58PM EDT | 442.50 | 14.28 | 14.05 | 14.80 | -11.92 | -45.50% | 72 | 48 | 86.33% |
| ROKU210806C00445000 | 2021-07-30 3:59PM EDT | 445.00 | 13.50 | 13.00 | 13.65 | -10.45 | -43.63% | 422 | 155 | 85.46% |
| ROKU210806C00447500 | 2021-07-30 3:58PM EDT | 447.50 | 12.40 | 12.30 | 12.85 | -11.88 | -48.93% | 151 | 82 | 85.94% |
| ROKU210806C00450000 | 2021-07-30 3:58PM EDT | 450.00 | 11.80 | 11.65 | 11.90 | -9.65 | -44.99% | 1,043 | 842 | 86.00% |
| ROKU210806C00452500 | 2021-07-30 3:27PM EDT | 452.50 | 12.40 | 10.70 | 11.00 | -7.80 | -38.61% | 57 | 114 | 85.30% |
| ROKU210806C00455000 | 2021-07-30 3:58PM EDT | 455.00 | 10.56 | 9.90 | 10.75 | -8.29 | -43.98% | 180 | 192 | 86.27% |
| ROKU210806C00457500 | 2021-07-30 3:58PM EDT | 457.50 | 9.55 | 9.35 | 10.10 | -10.45 | -52.25% | 39 | 171 | 86.72% |
| ROKU210806C00460000 | 2021-07-30 3:58PM EDT | 460.00 | 8.95 | 8.80 | 9.15 | -8.35 | -48.27% | 522 | 645 | 86.28% |
| ROKU210806C00462500 | 2021-07-30 3:56PM EDT | 462.50 | 8.49 | 8.10 | 8.85 | -8.06 | -48.70% | 52 | 54 | 86.88% |
| ROKU210806C00465000 | 2021-07-30 3:57PM EDT | 465.00 | 7.80 | 7.55 | 8.05 | -8.03 | -50.73% | 238 | 490 | 86.44% |
| ROKU210806C00467500 | 2021-07-30 3:58PM EDT | 467.50 | 7.35 | 7.00 | 7.75 | -6.90 | -48.42% | 116 | 247 | 87.11% |
| ROKU210806C00470000 | 2021-07-30 3:57PM EDT | 470.00 | 6.70 | 6.60 | 7.25 | -6.90 | -50.74% | 550 | 833 | 87.51% |
| ROKU210806C00472500 | 2021-07-30 3:54PM EDT | 472.50 | 6.61 | 6.00 | 6.70 | -6.19 | -48.36% | 34 | 112 | 87.06% |
| ROKU210806C00475000 | 2021-07-30 3:58PM EDT | 475.00 | 6.10 | 5.70 | 6.10 | -5.95 | -49.38% | 279 | 697 | 87.13% |
| ROKU210806C00477500 | 2021-07-30 3:56PM EDT | 477.50 | 5.62 | 5.30 | 5.80 | -6.08 | -51.97% | 76 | 113 | 87.65% |
| ROKU210806C00480000 | 2021-07-30 3:59PM EDT | 480.00 | 5.15 | 5.10 | 5.25 | -5.65 | -52.31% | 641 | 756 | 87.87% |
| ROKU210806C00482500 | 2021-07-30 3:55PM EDT | 482.50 | 4.98 | 4.70 | 5.10 | -5.10 | -50.60% | 184 | 169 | 88.57% |
| ROKU210806C00485000 | 2021-07-30 3:59PM EDT | 485.00 | 4.55 | 4.50 | 4.60 | -5.03 | -52.51% | 377 | 640 | 88.67% |
| ROKU210806C00490000 | 2021-07-30 3:54PM EDT | 490.00 | 4.03 | 3.80 | 4.10 | -4.52 | -52.87% | 191 | 431 | 89.12% |
| ROKU210806C00495000 | 2021-07-30 3:41PM EDT | 495.00 | 3.59 | 3.30 | 3.85 | -4.05 | -53.01% | 201 | 174 | 90.72% |
| ROKU210806C00500000 | 2021-07-30 3:59PM EDT | 500.00 | 3.10 | 3.00 | 3.10 | -3.70 | -54.41% | 5,192 | 1,146 | 90.72% |
| ROKU210806C00505000 | 2021-07-30 3:40PM EDT | 505.00 | 2.72 | 2.48 | 3.10 | -3.82 | -58.41% | 66 | 58 | 92.48% |
| ROKU210806C00510000 | 2021-07-30 3:58PM EDT | 510.00 | 2.34 | 2.29 | 2.55 | -3.10 | -56.99% | 110 | 163 | 92.91% |
| ROKU210806C00515000 | 2021-07-30 3:58PM EDT | 515.00 | 2.05 | 1.90 | 2.17 | -2.95 | -59.00% | 39 | 65 | 92.65% |
| ROKU210806C00520000 | 2021-07-30 3:56PM EDT | 520.00 | 1.76 | 1.67 | 2.09 | -2.64 | -60.00% | 217 | 356 | 94.48% |
| ROKU210806C00525000 | 2021-07-30 3:44PM EDT | 525.00 | 1.60 | 1.47 | 1.90 | -2.30 | -58.97% | 96 | 109 | 95.58% |
| ROKU210806C00530000 | 2021-07-30 3:54PM EDT | 530.00 | 1.45 | 1.34 | 1.70 | -2.05 | -58.57% | 222 | 650 | 96.80% |
| ROKU210806C00540000 | 2021-07-30 3:35PM EDT | 540.00 | 1.19 | 0.88 | 1.24 | -1.76 | -59.66% | 142 | 216 | 96.17% |
| ROKU210806C00550000 | 2021-07-30 3:59PM EDT | 550.00 | 0.94 | 0.70 | 0.89 | -1.64 | -63.57% | 390 | 727 | 97.02% |
| ROKU210806C00560000 | 2021-07-30 3:26PM EDT | 560.00 | 0.75 | 0.55 | 0.74 | -1.19 | -61.34% | 123 | 698 | 99.12% |
| ROKU210806C00570000 | 2021-07-30 3:58PM EDT | 570.00 | 0.53 | 0.44 | 0.71 | -0.87 | -62.14% | 214 | 1,151 | 102.54% |
| ROKU210806C00580000 | 2021-07-30 3:12PM EDT | 580.00 | 0.50 | 0.27 | 0.58 | -0.74 | -59.68% | 221 | 741 | 102.93% |
| ROKU210806C00590000 | 2021-07-30 3:55PM EDT | 590.00 | 0.35 | 0.30 | 0.47 | -0.65 | -65.00% | 197 | 182 | 106.25% |
| ROKU210806C00600000 | 2021-07-30 3:56PM EDT | 600.00 | 0.24 | 0.24 | 0.33 | -0.51 | -68.00% | 151 | 863 | 106.54% |
| ROKU210806C00610000 | 2021-07-30 3:48PM EDT | 610.00 | 0.23 | 0.16 | 0.29 | -0.39 | -62.90% | 129 | 117 | 107.62% |
| ROKU210806C00620000 | 2021-07-30 3:45PM EDT | 620.00 | 0.16 | 0.06 | 0.20 | -0.34 | -68.00% | 122 | 104 | 104.88% |
| ROKU210806C00630000 | 2021-07-30 3:54PM EDT | 630.00 | 0.15 | 0.12 | 0.23 | -0.27 | -64.29% | 9 | 117 | 112.60% |
| ROKU210806C00640000 | 2021-07-30 3:53PM EDT | 640.00 | 0.11 | 0.00 | 0.12 | -0.33 | -75.00% | 34 | 207 | 104.10% |
| ROKU210806C00650000 | 2021-07-30 3:55PM EDT | 650.00 | 0.10 | 0.05 | 0.16 | -0.18 | -64.29% | 391 | 623 | 113.87% |
| ROKU210806C00660000 | 2021-07-30 2:53PM EDT | 660.00 | 0.07 | 0.07 | 0.12 | -0.16 | -69.57% | 41 | 186 | 116.41% |
| ROKU210806C00670000 | 2021-07-30 2:10PM EDT | 670.00 | 0.06 | 0.00 | 0.13 | -0.08 | -57.14% | 8 | 66 | 115.23% |
| ROKU210806C00680000 | 2021-07-30 11:38AM EDT | 680.00 | 0.12 | 0.00 | 0.12 | -0.01 | -7.69% | 3 | 35 | 117.97% |
| ROKU210806C00690000 | 2021-07-30 12:35PM EDT | 690.00 | 0.10 | 0.00 | 0.11 | -0.16 | -61.54% | 8 | 36 | 120.31% |
| ROKU210806C00700000 | 2021-07-30 3:52PM EDT | 700.00 | 0.06 | 0.00 | 0.11 | -0.03 | -33.33% | 137 | 364 | 123.44% |
Options de ventepour6 août 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU210806P00205000 | 2021-07-27 2:49PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 187.11% |
| ROKU210806P00210000 | 2021-07-26 9:48AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 181.25% |
| ROKU210806P00220000 | 2021-07-26 11:12AM EDT | 220.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 177 | 168.75% |
| ROKU210806P00225000 | 2021-07-30 2:38PM EDT | 225.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 34 | 1 | 166.41% |
| ROKU210806P00230000 | 2021-07-21 3:39PM EDT | 230.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 3 | 160.94% |
| ROKU210806P00240000 | 2021-07-30 2:38PM EDT | 240.00 | 0.04 | 0.00 | 0.11 | -0.01 | -20.00% | 1 | 5 | 150.78% |
| ROKU210806P00245000 | 2021-07-28 3:54PM EDT | 245.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 225 | 45 | 146.88% |
| ROKU210806P00250000 | 2021-07-30 3:44PM EDT | 250.00 | 0.05 | 0.03 | 0.12 | -0.01 | -16.67% | 49 | 434 | 145.31% |
| ROKU210806P00255000 | 2021-07-26 10:25AM EDT | 255.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 9 | 138.28% |
| ROKU210806P00260000 | 2021-07-26 1:52PM EDT | 260.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 4 | 5 | 135.55% |
| ROKU210806P00265000 | 2021-07-30 2:59PM EDT | 265.00 | 0.11 | 0.00 | 0.12 | +0.04 | +57.14% | 7 | 1 | 127.73% |
| ROKU210806P00280000 | 2021-07-30 3:46PM EDT | 280.00 | 0.08 | 0.09 | 0.14 | +0.03 | +60.00% | 41 | 115 | 122.46% |
| ROKU210806P00285000 | 2021-07-30 2:59PM EDT | 285.00 | 0.13 | 0.00 | 0.19 | -0.02 | -13.33% | 2 | 11 | 115.23% |
| ROKU210806P00290000 | 2021-07-30 3:52PM EDT | 290.00 | 0.16 | 0.11 | 0.17 | +0.08 | +100.00% | 128 | 248 | 115.82% |
| ROKU210806P00295000 | 2021-07-30 11:24AM EDT | 295.00 | 0.17 | 0.06 | 0.22 | +0.11 | +183.33% | 3 | 62 | 111.33% |
| ROKU210806P00300000 | 2021-07-30 3:55PM EDT | 300.00 | 0.22 | 0.15 | 0.21 | +0.11 | +100.00% | 256 | 121 | 110.16% |
| ROKU210806P00305000 | 2021-07-30 3:53PM EDT | 305.00 | 0.25 | 0.19 | 0.25 | +0.13 | +108.33% | 40 | 15 | 108.30% |
| ROKU210806P00310000 | 2021-07-30 3:46PM EDT | 310.00 | 0.26 | 0.22 | 0.28 | +0.12 | +85.71% | 95 | 94 | 105.47% |
| ROKU210806P00315000 | 2021-07-30 2:42PM EDT | 315.00 | 0.41 | 0.27 | 0.38 | +0.24 | +141.18% | 70 | 19 | 104.69% |
| ROKU210806P00320000 | 2021-07-30 2:47PM EDT | 320.00 | 0.41 | 0.28 | 0.41 | +0.20 | +95.24% | 120 | 181 | 100.78% |
| ROKU210806P00325000 | 2021-07-30 3:53PM EDT | 325.00 | 0.43 | 0.41 | 0.49 | +0.13 | +43.33% | 82 | 33 | 100.15% |
| ROKU210806P00330000 | 2021-07-30 3:58PM EDT | 330.00 | 0.57 | 0.50 | 0.64 | +0.24 | +72.73% | 62 | 122 | 99.12% |
| ROKU210806P00335000 | 2021-07-30 3:53PM EDT | 335.00 | 0.70 | 0.62 | 0.78 | +0.34 | +94.44% | 261 | 215 | 97.66% |
| ROKU210806P00340000 | 2021-07-30 3:52PM EDT | 340.00 | 0.81 | 0.78 | 0.90 | +0.33 | +68.75% | 98 | 221 | 95.85% |
| ROKU210806P00345000 | 2021-07-30 3:57PM EDT | 345.00 | 1.04 | 0.97 | 1.07 | +0.64 | +160.00% | 92 | 291 | 94.34% |
| ROKU210806P00350000 | 2021-07-30 3:59PM EDT | 350.00 | 1.29 | 1.25 | 1.36 | +0.59 | +84.29% | 515 | 705 | 93.90% |
| ROKU210806P00355000 | 2021-07-30 3:48PM EDT | 355.00 | 1.57 | 1.48 | 1.72 | +0.72 | +84.71% | 154 | 273 | 92.77% |
| ROKU210806P00360000 | 2021-07-30 3:23PM EDT | 360.00 | 1.90 | 1.87 | 2.00 | +0.80 | +72.73% | 193 | 242 | 91.43% |
| ROKU210806P00365000 | 2021-07-30 3:54PM EDT | 365.00 | 2.26 | 2.30 | 2.49 | +1.06 | +88.33% | 144 | 274 | 90.77% |
| ROKU210806P00370000 | 2021-07-30 3:59PM EDT | 370.00 | 2.93 | 2.82 | 2.99 | +1.34 | +84.28% | 320 | 211 | 89.77% |
| ROKU210806P00375000 | 2021-07-30 3:23PM EDT | 375.00 | 3.60 | 3.35 | 3.60 | +1.71 | +90.48% | 183 | 134 | 88.54% |
| ROKU210806P00380000 | 2021-07-30 3:57PM EDT | 380.00 | 4.35 | 4.15 | 4.45 | +2.09 | +92.48% | 430 | 293 | 88.49% |
| ROKU210806P00385000 | 2021-07-30 3:56PM EDT | 385.00 | 5.25 | 5.05 | 5.50 | +2.57 | +95.90% | 134 | 124 | 88.50% |
| ROKU210806P00387500 | 2021-07-30 3:50PM EDT | 387.50 | 5.67 | 5.50 | 6.05 | +2.67 | +89.00% | 36 | 67 | 88.23% |
| ROKU210806P00390000 | 2021-07-30 3:57PM EDT | 390.00 | 6.31 | 6.05 | 6.55 | +3.01 | +91.21% | 645 | 146 | 87.90% |
| ROKU210806P00392500 | 2021-07-30 3:56PM EDT | 392.50 | 6.97 | 6.70 | 7.30 | +4.34 | +165.02% | 38 | 70 | 88.37% |
| ROKU210806P00395000 | 2021-07-30 3:59PM EDT | 395.00 | 7.60 | 7.30 | 7.70 | +3.75 | +97.40% | 278 | 281 | 87.47% |
| ROKU210806P00397500 | 2021-07-30 3:56PM EDT | 397.50 | 8.22 | 7.80 | 8.50 | +4.17 | +102.96% | 32 | 280 | 87.19% |
| ROKU210806P00400000 | 2021-07-30 3:58PM EDT | 400.00 | 8.82 | 8.65 | 9.35 | +4.04 | +84.52% | 1,157 | 650 | 87.74% |
| ROKU210806P00402500 | 2021-07-30 3:55PM EDT | 402.50 | 9.80 | 9.45 | 9.90 | +4.61 | +88.82% | 25 | 59 | 87.16% |
| ROKU210806P00405000 | 2021-07-30 3:53PM EDT | 405.00 | 10.60 | 10.25 | 10.55 | +4.98 | +88.61% | 307 | 257 | 86.63% |
| ROKU210806P00407500 | 2021-07-30 3:34PM EDT | 407.50 | 10.90 | 11.15 | 12.00 | +4.68 | +75.24% | 52 | 33 | 88.03% |
| ROKU210806P00410000 | 2021-07-30 3:59PM EDT | 410.00 | 12.30 | 12.05 | 12.55 | +5.64 | +84.68% | 268 | 260 | 87.06% |
| ROKU210806P00412500 | 2021-07-30 2:49PM EDT | 412.50 | 12.80 | 12.85 | 13.45 | +5.81 | +83.12% | 26 | 74 | 86.49% |
| ROKU210806P00415000 | 2021-07-30 3:56PM EDT | 415.00 | 14.36 | 13.95 | 14.40 | +6.80 | +89.95% | 193 | 288 | 86.49% |
| ROKU210806P00417500 | 2021-07-30 3:45PM EDT | 417.50 | 14.75 | 14.95 | 15.70 | +5.84 | +65.54% | 34 | 40 | 86.83% |
| ROKU210806P00420000 | 2021-07-30 3:56PM EDT | 420.00 | 16.32 | 15.85 | 16.55 | +6.87 | +72.70% | 255 | 351 | 85.75% |
| ROKU210806P00422500 | 2021-07-30 3:32PM EDT | 422.50 | 17.70 | 17.00 | 17.80 | +7.47 | +73.02% | 140 | 118 | 85.88% |
| ROKU210806P00425000 | 2021-07-30 3:47PM EDT | 425.00 | 18.90 | 18.20 | 18.95 | +8.08 | +74.68% | 219 | 215 | 85.69% |
| ROKU210806P00427500 | 2021-07-30 3:59PM EDT | 427.50 | 20.75 | 19.60 | 20.45 | +8.87 | +74.66% | 166 | 101 | 86.46% |
| ROKU210806P00430000 | 2021-07-30 3:59PM EDT | 430.00 | 21.42 | 21.05 | 21.80 | +8.74 | +68.93% | 862 | 879 | 86.80% |
| ROKU210806P00432500 | 2021-07-30 3:59PM EDT | 432.50 | 22.73 | 22.30 | 23.15 | +9.43 | +70.90% | 229 | 31 | 86.52% |
| ROKU210806P00435000 | 2021-07-30 3:59PM EDT | 435.00 | 24.07 | 23.65 | 24.65 | +9.57 | +66.00% | 547 | 153 | 86.57% |
| ROKU210806P00437500 | 2021-07-30 2:34PM EDT | 437.50 | 24.60 | 24.80 | 26.55 | +9.15 | +59.22% | 60 | 95 | 86.85% |
| ROKU210806P00440000 | 2021-07-30 3:57PM EDT | 440.00 | 26.84 | 26.70 | 27.85 | +10.23 | +61.59% | 568 | 366 | 87.24% |
| ROKU210806P00442500 | 2021-07-30 2:07PM EDT | 442.50 | 28.40 | 28.00 | 29.05 | +10.65 | +60.00% | 88 | 27 | 85.94% |
| ROKU210806P00445000 | 2021-07-30 3:50PM EDT | 445.00 | 28.87 | 29.50 | 30.40 | +10.20 | +54.63% | 1,403 | 168 | 85.18% |
| ROKU210806P00447500 | 2021-07-30 3:40PM EDT | 447.50 | 30.60 | 31.30 | 33.00 | +10.35 | +51.11% | 25 | 21 | 87.65% |
| ROKU210806P00450000 | 2021-07-30 3:57PM EDT | 450.00 | 33.25 | 33.05 | 33.80 | +11.59 | +53.51% | 313 | 249 | 85.83% |
| ROKU210806P00452500 | 2021-07-30 2:40PM EDT | 452.50 | 34.74 | 34.65 | 36.35 | +11.88 | +51.97% | 19 | 72 | 87.41% |
| ROKU210806P00455000 | 2021-07-30 3:26PM EDT | 455.00 | 35.69 | 36.20 | 38.30 | +11.14 | +45.38% | 466 | 139 | 87.37% |
| ROKU210806P00457500 | 2021-07-30 3:55PM EDT | 457.50 | 38.45 | 38.40 | 40.10 | +14.46 | +60.28% | 17 | 76 | 88.32% |
| ROKU210806P00460000 | 2021-07-30 3:43PM EDT | 460.00 | 40.91 | 40.00 | 41.35 | +14.42 | +54.44% | 67 | 324 | 86.33% |
| ROKU210806P00462500 | 2021-07-30 12:48PM EDT | 462.50 | 39.15 | 41.95 | 43.65 | +10.50 | +36.65% | 12 | 45 | 87.56% |
| ROKU210806P00465000 | 2021-07-30 3:27PM EDT | 465.00 | 43.33 | 43.85 | 46.00 | +13.14 | +43.52% | 41 | 107 | 88.67% |
| ROKU210806P00467500 | 2021-07-30 3:23PM EDT | 467.50 | 45.29 | 45.80 | 48.00 | +13.20 | +41.13% | 412 | 70 | 88.88% |
| ROKU210806P00470000 | 2021-07-30 3:18PM EDT | 470.00 | 48.93 | 48.00 | 49.85 | +15.63 | +46.94% | 91 | 201 | 89.19% |
| ROKU210806P00472500 | 2021-07-30 1:22PM EDT | 472.50 | 48.11 | 49.85 | 52.10 | +13.18 | +37.73% | 2 | 31 | 89.49% |
| ROKU210806P00475000 | 2021-07-30 2:45PM EDT | 475.00 | 51.39 | 52.05 | 54.15 | +15.24 | +42.16% | 21 | 154 | 90.07% |
| ROKU210806P00477500 | 2021-07-30 10:13AM EDT | 477.50 | 43.30 | 54.20 | 56.25 | +6.95 | +19.12% | 3 | 17 | 90.52% |
| ROKU210806P00480000 | 2021-07-30 2:26PM EDT | 480.00 | 56.02 | 56.35 | 58.20 | +16.77 | +42.73% | 12 | 72 | 90.38% |
| ROKU210806P00482500 | 2021-07-30 2:26PM EDT | 482.50 | 58.12 | 58.45 | 60.65 | +16.07 | +38.22% | 5 | 44 | 91.48% |
| ROKU210806P00485000 | 2021-07-30 12:18PM EDT | 485.00 | 57.60 | 60.60 | 62.55 | +26.50 | +85.21% | 8 | 61 | 90.88% |
| ROKU210806P00490000 | 2021-07-30 3:01PM EDT | 490.00 | 63.80 | 64.95 | 67.30 | +17.96 | +39.18% | 4 | 28 | 92.53% |
| ROKU210806P00495000 | 2021-07-30 10:29AM EDT | 495.00 | 57.83 | 69.50 | 71.60 | +18.58 | +47.34% | 2 | 18 | 92.87% |
| ROKU210806P00500000 | 2021-07-30 2:35PM EDT | 500.00 | 74.70 | 74.25 | 76.25 | +18.40 | +32.68% | 13 | 40 | 94.85% |
| ROKU210806P00505000 | 2021-07-27 12:37PM EDT | 505.00 | 61.40 | 78.70 | 81.05 | 0.00 | - | 11 | 12 | 95.92% |
| ROKU210806P00510000 | 2021-07-26 1:16PM EDT | 510.00 | 82.31 | 83.10 | 85.80 | +36.61 | +80.11% | 2 | 23 | 96.12% |
| ROKU210806P00515000 | 2021-07-26 9:43AM EDT | 515.00 | 59.70 | 87.10 | 90.40 | 0.00 | - | - | 3 | 92.94% |
| ROKU210806P00520000 | 2021-07-30 10:34AM EDT | 520.00 | 82.05 | 91.85 | 94.95 | +8.25 | +11.18% | 3 | 16 | 92.48% |
| ROKU210806P00525000 | 2021-07-30 2:30PM EDT | 525.00 | 96.95 | 96.60 | 100.05 | +33.78 | +53.47% | 6 | 6 | 94.97% |
| ROKU210806P00530000 | 2021-07-27 10:19AM EDT | 530.00 | 70.50 | 101.40 | 104.90 | 0.00 | - | 6 | 4 | 96.00% |
| ROKU210806P00540000 | 2021-07-29 12:32PM EDT | 540.00 | 84.10 | 111.10 | 114.55 | 0.00 | - | 2 | 14 | 97.44% |
| ROKU210806P00550000 | 2021-07-26 9:31AM EDT | 550.00 | 79.05 | 120.90 | 124.35 | 0.00 | - | 6 | 7 | 99.85% |
| ROKU210806P00560000 | 2021-07-26 9:43AM EDT | 560.00 | 97.85 | 130.65 | 134.15 | 0.00 | - | 1 | 3 | 100.68% |
| ROKU210806P00570000 | 2021-07-26 9:43AM EDT | 570.00 | 103.65 | 140.55 | 144.00 | 0.00 | - | 1 | 6 | 102.83% |
| ROKU210806P00580000 | 2021-07-28 11:58AM EDT | 580.00 | 111.55 | 150.40 | 153.90 | 0.00 | - | 10 | 22 | 104.15% |
| ROKU210806P00590000 | 2021-07-26 10:42AM EDT | 590.00 | 119.85 | 160.35 | 163.80 | 0.00 | - | - | 4 | 106.25% |
| ROKU210806P00600000 | 2021-07-28 12:09PM EDT | 600.00 | 131.10 | 170.20 | 173.75 | 0.00 | - | 5 | 5 | 106.54% |
| ROKU210806P00630000 | 2021-07-26 10:43AM EDT | 630.00 | 159.24 | 200.10 | 203.60 | 0.00 | - | 5 | 6 | 111.52% |
| ROKU210806P00640000 | 2021-07-26 10:44AM EDT | 640.00 | 170.45 | 210.05 | 213.55 | 0.00 | - | - | 5 | 110.74% |
| ROKU210806P00650000 | 2021-07-26 9:40AM EDT | 650.00 | 179.80 | 220.05 | 223.55 | 0.00 | - | - | 2 | 114.45% |
| ROKU210806P00660000 | 2021-07-27 9:45AM EDT | 660.00 | 179.05 | 230.00 | 233.50 | 0.00 | - | 1 | 1 | 111.33% |
