ROKU - Roku, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour10 juillet 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU200710C00055000 | 2020-06-25 9:47AM EDT | 55.00 | 66.65 | 74.20 | 75.75 | 0.00 | - | - | 1 | 439.45% |
| ROKU200710C00075000 | 2020-06-19 10:13AM EDT | 75.00 | 56.01 | 54.40 | 55.45 | 0.00 | - | 1 | 1 | 295.41% |
| ROKU200710C00080000 | 2020-06-16 3:36PM EDT | 80.00 | 39.70 | 49.00 | 51.05 | 0.00 | - | - | 18 | 271.09% |
| ROKU200710C00085000 | 2020-06-19 10:13AM EDT | 85.00 | 46.10 | 44.55 | 45.25 | 0.00 | - | 1 | 20 | 236.91% |
| ROKU200710C00090000 | 2020-07-01 1:24PM EDT | 90.00 | 37.07 | 39.30 | 40.70 | 0.00 | - | 10 | 13 | 214.84% |
| ROKU200710C00095000 | 2020-06-26 3:43PM EDT | 95.00 | 28.34 | 34.20 | 35.85 | 0.00 | - | 1 | 11 | 190.14% |
| ROKU200710C00096000 | 2020-06-29 3:30PM EDT | 96.00 | 18.60 | 34.35 | 36.00 | 0.00 | - | 3 | 12 | 223.39% |
| ROKU200710C00097000 | 2020-07-01 9:37AM EDT | 97.00 | 20.00 | 32.55 | 33.55 | 0.00 | - | 4 | 16 | 181.05% |
| ROKU200710C00097500 | 2020-06-30 11:41AM EDT | 97.50 | 28.70 | 31.75 | 33.10 | +8.52 | +42.22% | 5 | 6 | 173.93% |
| ROKU200710C00098000 | 2020-07-01 12:13PM EDT | 98.00 | 26.18 | 31.70 | 33.65 | 0.00 | - | 2 | 6 | 197.02% |
| ROKU200710C00098500 | 2020-06-29 3:22PM EDT | 98.50 | 15.45 | 30.85 | 32.45 | 0.00 | - | 3 | 4 | 177.15% |
| ROKU200710C00099000 | 2020-07-02 9:30AM EDT | 99.00 | 28.48 | 31.30 | 33.10 | +0.78 | +2.82% | 5 | 15 | 207.18% |
| ROKU200710C00099500 | 2020-06-29 3:36PM EDT | 99.50 | 17.60 | 29.65 | 31.45 | 0.00 | - | 2 | 19 | 168.65% |
| ROKU200710C00100000 | 2020-07-02 9:33AM EDT | 100.00 | 27.08 | 29.40 | 30.60 | -1.16 | -4.11% | 205 | 228 | 164.40% |
| ROKU200710C00101000 | 2020-07-01 1:42PM EDT | 101.00 | 26.30 | 28.70 | 30.10 | 0.00 | - | 2 | 41 | 172.71% |
| ROKU200710C00102000 | 2020-07-01 3:53PM EDT | 102.00 | 26.50 | 27.40 | 28.60 | 0.00 | - | 9 | 13 | 154.69% |
| ROKU200710C00103000 | 2020-07-01 3:15PM EDT | 103.00 | 25.83 | 27.35 | 28.60 | 0.00 | - | 33 | 58 | 179.00% |
| ROKU200710C00104000 | 2020-07-02 9:30AM EDT | 104.00 | 23.23 | 25.90 | 26.55 | +0.38 | +1.66% | 2 | 16 | 152.20% |
| ROKU200710C00105000 | 2020-07-01 3:51PM EDT | 105.00 | 21.32 | 24.80 | 25.40 | -1.93 | -8.30% | 5 | 88 | 143.46% |
| ROKU200710C00106000 | 2020-07-02 10:41AM EDT | 106.00 | 23.25 | 24.55 | 26.10 | +0.30 | +1.31% | 5 | 153 | 171.83% |
| ROKU200710C00107000 | 2020-07-01 3:08PM EDT | 107.00 | 21.82 | 22.85 | 23.65 | 0.00 | - | 35 | 48 | 138.18% |
| ROKU200710C00108000 | 2020-07-02 3:23PM EDT | 108.00 | 21.96 | 22.00 | 22.25 | +0.96 | +4.57% | 8 | 116 | 129.74% |
| ROKU200710C00109000 | 2020-07-02 3:51PM EDT | 109.00 | 19.71 | 20.95 | 21.45 | +5.71 | +40.79% | 5 | 114 | 127.00% |
| ROKU200710C00110000 | 2020-07-02 2:34PM EDT | 110.00 | 20.40 | 18.95 | 19.60 | +1.80 | +9.68% | 12 | 245 | 92.92% |
| ROKU200710C00111000 | 2020-07-02 3:50PM EDT | 111.00 | 17.54 | 18.95 | 19.35 | -1.06 | -5.70% | 5 | 428 | 116.02% |
| ROKU200710C00112000 | 2020-07-02 2:12PM EDT | 112.00 | 17.97 | 18.10 | 18.25 | +1.32 | +7.93% | 77 | 189 | 111.82% |
| ROKU200710C00113000 | 2020-07-02 10:54AM EDT | 113.00 | 15.30 | 17.65 | 18.15 | -1.44 | -8.60% | 6 | 152 | 124.32% |
| ROKU200710C00114000 | 2020-07-02 2:28PM EDT | 114.00 | 16.66 | 16.75 | 17.15 | +0.81 | +5.11% | 21 | 214 | 120.17% |
| ROKU200710C00115000 | 2020-07-02 3:52PM EDT | 115.00 | 13.96 | 16.00 | 16.20 | -0.64 | -4.38% | 26 | 380 | 118.07% |
| ROKU200710C00116000 | 2020-07-02 12:35PM EDT | 116.00 | 13.10 | 14.25 | 14.60 | -0.36 | -2.67% | 11 | 156 | 98.19% |
| ROKU200710C00117000 | 2020-07-02 3:34PM EDT | 117.00 | 13.38 | 13.50 | 13.70 | +1.03 | +8.34% | 462 | 1,798 | 96.92% |
| ROKU200710C00118000 | 2020-07-02 3:57PM EDT | 118.00 | 11.36 | 13.20 | 13.40 | -0.14 | -1.22% | 34 | 184 | 105.81% |
| ROKU200710C00119000 | 2020-07-02 3:51PM EDT | 119.00 | 10.37 | 12.40 | 12.60 | -0.38 | -3.53% | 47 | 221 | 104.00% |
| ROKU200710C00120000 | 2020-07-02 3:50PM EDT | 120.00 | 9.80 | 10.90 | 11.10 | -0.32 | -3.16% | 377 | 931 | 88.96% |
| ROKU200710C00121000 | 2020-07-02 3:57PM EDT | 121.00 | 9.05 | 10.15 | 10.30 | -0.35 | -3.72% | 88 | 209 | 87.57% |
| ROKU200710C00122000 | 2020-07-02 3:48PM EDT | 122.00 | 8.17 | 9.85 | 10.00 | -0.53 | -6.09% | 67 | 555 | 94.07% |
| ROKU200710C00123000 | 2020-07-02 3:55PM EDT | 123.00 | 7.50 | 8.60 | 8.75 | -0.50 | -6.25% | 324 | 475 | 83.74% |
| ROKU200710C00124000 | 2020-07-02 3:51PM EDT | 124.00 | 6.67 | 8.30 | 8.50 | -0.73 | -9.86% | 191 | 357 | 89.50% |
| ROKU200710C00125000 | 2020-07-02 3:58PM EDT | 125.00 | 6.12 | 7.20 | 7.35 | -0.66 | -9.73% | 2,166 | 1,855 | 80.96% |
| ROKU200710C00126000 | 2020-07-02 3:47PM EDT | 126.00 | 5.55 | 7.25 | 7.50 | -0.53 | -8.72% | 929 | 460 | 91.50% |
| ROKU200710C00127000 | 2020-07-02 3:59PM EDT | 127.00 | 5.00 | 5.50 | 5.70 | -0.65 | -11.50% | 2,151 | 864 | 72.36% |
| ROKU200710C00128000 | 2020-07-02 3:57PM EDT | 128.00 | 4.54 | 5.45 | 5.60 | -0.56 | -10.98% | 761 | 404 | 79.15% |
| ROKU200710C00129000 | 2020-07-02 3:57PM EDT | 129.00 | 4.03 | 4.90 | 5.75 | -0.67 | -14.26% | 939 | 518 | 83.47% |
| ROKU200710C00130000 | 2020-07-02 3:59PM EDT | 130.00 | 3.60 | 4.40 | 4.60 | -0.70 | -16.28% | 13,446 | 7,430 | 77.83% |
| ROKU200710C00131000 | 2020-07-02 3:58PM EDT | 131.00 | 3.20 | 4.00 | 4.15 | -0.50 | -13.51% | 1,483 | 214 | 77.81% |
| ROKU200710C00132000 | 2020-07-02 3:59PM EDT | 132.00 | 2.85 | 3.60 | 3.70 | -0.72 | -20.17% | 2,889 | 208 | 77.34% |
| ROKU200710C00133000 | 2020-07-02 3:57PM EDT | 133.00 | 2.49 | 3.25 | 3.30 | -0.64 | -20.45% | 1,466 | 229 | 77.15% |
| ROKU200710C00134000 | 2020-07-02 3:57PM EDT | 134.00 | 2.20 | 2.91 | 2.98 | -0.76 | -25.68% | 1,107 | 270 | 77.25% |
| ROKU200710C00135000 | 2020-07-02 3:59PM EDT | 135.00 | 1.93 | 2.60 | 2.66 | -0.71 | -26.89% | 11,219 | 3,686 | 77.15% |
| ROKU200710C00140000 | 2020-07-02 3:59PM EDT | 140.00 | 1.05 | 1.57 | 1.48 | -0.50 | -32.26% | 13,890 | 2,288 | 78.81% |
| ROKU200710C00145000 | 2020-07-02 3:58PM EDT | 145.00 | 0.56 | 0.84 | 0.87 | -0.39 | -41.05% | 2,282 | 510 | 80.37% |
| ROKU200710C00150000 | 2020-07-02 3:59PM EDT | 150.00 | 0.36 | 0.53 | 0.56 | -0.25 | -40.98% | 3,421 | 3,277 | 85.06% |
| ROKU200710C00155000 | 2020-07-02 3:55PM EDT | 155.00 | 0.22 | 0.33 | 0.35 | -0.20 | -47.62% | 609 | 168 | 88.67% |
| ROKU200710C00160000 | 2020-07-02 3:58PM EDT | 160.00 | 0.15 | 0.23 | 0.24 | -0.15 | -50.00% | 1,923 | 429 | 93.55% |
| ROKU200710C00165000 | 2020-07-02 3:39PM EDT | 165.00 | 0.20 | 0.13 | 0.18 | -0.06 | -23.08% | 112 | 123 | 97.27% |
| ROKU200710C00170000 | 2020-07-02 3:56PM EDT | 170.00 | 0.09 | 0.04 | 0.23 | -0.06 | -40.00% | 85 | 380 | 104.49% |
| ROKU200710C00175000 | 2020-07-02 12:21PM EDT | 175.00 | 0.14 | 0.00 | 0.15 | -0.01 | -6.67% | 32 | 57 | 104.69% |
| ROKU200710C00180000 | 2020-07-02 3:58PM EDT | 180.00 | 0.03 | 0.08 | 0.14 | -0.06 | -66.67% | 16 | 296 | 118.56% |
| ROKU200710C00185000 | 2020-07-02 2:43PM EDT | 185.00 | 0.03 | 0.00 | 0.17 | -0.07 | -70.00% | 4 | 33 | 122.46% |
| ROKU200710C00190000 | 2020-07-02 12:04PM EDT | 190.00 | 0.09 | 0.01 | 0.20 | -0.10 | -52.63% | 7 | 264 | 133.59% |
Options de ventepour10 juillet 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU200710P00055000 | 2020-07-02 2:53PM EDT | 55.00 | 0.35 | 0.00 | 0.05 | +0.33 | +1,650.00% | 5 | 6 | 243.75% |
| ROKU200710P00060000 | 2020-07-02 9:59AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 20 | 12 | 235.94% |
| ROKU200710P00065000 | 2020-06-15 9:30AM EDT | 65.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 213.28% |
| ROKU200710P00070000 | 2020-06-15 3:29PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| ROKU200710P00075000 | 2020-07-01 3:04PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 78 | 159.38% |
| ROKU200710P00080000 | 2020-07-02 3:28PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 35 | 32 | 153.13% |
| ROKU200710P00085000 | 2020-07-01 3:19PM EDT | 85.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 21 | 114 | 147.66% |
| ROKU200710P00090000 | 2020-07-02 2:57PM EDT | 90.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 159 | 110.94% |
| ROKU200710P00095000 | 2020-07-02 1:21PM EDT | 95.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 16 | 148 | 97.66% |
| ROKU200710P00096000 | 2020-07-02 1:16PM EDT | 96.00 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 5 | 52 | 94.53% |
| ROKU200710P00097000 | 2020-07-01 12:03PM EDT | 97.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 7 | 79 | 89.84% |
| ROKU200710P00097500 | 2020-07-01 11:38AM EDT | 97.50 | 0.13 | 0.00 | 0.09 | 0.00 | - | 47 | 60 | 92.97% |
| ROKU200710P00098000 | 2020-07-01 2:45PM EDT | 98.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 7 | 78 | 89.84% |
| ROKU200710P00098500 | 2020-07-01 11:58AM EDT | 98.50 | 0.04 | 0.00 | 0.06 | -0.10 | -71.43% | 1 | 25 | 85.16% |
| ROKU200710P00099000 | 2020-07-02 1:09PM EDT | 99.00 | 0.04 | 0.00 | 0.20 | -0.05 | -55.56% | 7 | 96 | 98.83% |
| ROKU200710P00099500 | 2020-07-02 9:33AM EDT | 99.50 | 0.09 | 0.00 | 0.08 | +0.05 | +125.00% | 1 | 20 | 85.55% |
| ROKU200710P00100000 | 2020-07-02 3:50PM EDT | 100.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 117 | 557 | 87.50% |
| ROKU200710P00101000 | 2020-07-02 3:13PM EDT | 101.00 | 0.04 | 0.00 | 0.16 | -0.04 | -50.00% | 1 | 105 | 89.06% |
| ROKU200710P00102000 | 2020-07-02 3:49PM EDT | 102.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 14 | 131 | 79.30% |
| ROKU200710P00103000 | 2020-07-02 1:26PM EDT | 103.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 35 | 195 | 75.00% |
| ROKU200710P00104000 | 2020-07-02 1:28PM EDT | 104.00 | 0.03 | 0.04 | 0.06 | -0.07 | -70.00% | 54 | 170 | 74.61% |
| ROKU200710P00105000 | 2020-07-02 3:59PM EDT | 105.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 194 | 1,198 | 72.66% |
| ROKU200710P00106000 | 2020-07-02 3:05PM EDT | 106.00 | 0.08 | 0.07 | 0.07 | -0.09 | -52.94% | 49 | 616 | 71.88% |
| ROKU200710P00107000 | 2020-07-02 3:36PM EDT | 107.00 | 0.06 | 0.05 | 0.09 | -0.11 | -64.71% | 211 | 602 | 68.95% |
| ROKU200710P00108000 | 2020-07-02 3:57PM EDT | 108.00 | 0.08 | 0.06 | 0.10 | -0.17 | -68.00% | 53 | 675 | 67.19% |
| ROKU200710P00109000 | 2020-07-02 3:59PM EDT | 109.00 | 0.11 | 0.08 | 0.12 | -0.16 | -59.26% | 71 | 131 | 66.60% |
| ROKU200710P00110000 | 2020-07-02 3:52PM EDT | 110.00 | 0.14 | 0.12 | 0.14 | -0.16 | -53.33% | 476 | 1,495 | 66.41% |
| ROKU200710P00111000 | 2020-07-02 3:47PM EDT | 111.00 | 0.17 | 0.12 | 0.18 | -0.21 | -55.26% | 64 | 194 | 64.84% |
| ROKU200710P00112000 | 2020-07-02 3:48PM EDT | 112.00 | 0.19 | 0.15 | 0.22 | -0.30 | -61.22% | 92 | 443 | 64.06% |
| ROKU200710P00113000 | 2020-07-02 3:22PM EDT | 113.00 | 0.22 | 0.21 | 0.26 | -0.33 | -60.00% | 162 | 253 | 63.67% |
| ROKU200710P00114000 | 2020-07-02 3:57PM EDT | 114.00 | 0.31 | 0.30 | 0.27 | -0.36 | -53.73% | 290 | 324 | 62.79% |
| ROKU200710P00115000 | 2020-07-02 3:58PM EDT | 115.00 | 0.37 | 0.34 | 0.39 | -0.39 | -51.32% | 1,041 | 644 | 62.79% |
| ROKU200710P00116000 | 2020-07-02 3:51PM EDT | 116.00 | 0.49 | 0.42 | 0.47 | -0.41 | -45.56% | 124 | 260 | 62.21% |
| ROKU200710P00117000 | 2020-07-02 3:59PM EDT | 117.00 | 0.53 | 0.53 | 0.57 | -0.53 | -50.00% | 382 | 454 | 61.91% |
| ROKU200710P00118000 | 2020-07-02 3:57PM EDT | 118.00 | 0.74 | 0.66 | 0.68 | -0.53 | -41.73% | 323 | 213 | 61.43% |
| ROKU200710P00119000 | 2020-07-02 3:58PM EDT | 119.00 | 0.86 | 0.80 | 0.83 | -0.63 | -42.28% | 250 | 95 | 61.13% |
| ROKU200710P00120000 | 2020-07-02 3:59PM EDT | 120.00 | 1.05 | 0.96 | 1.02 | -0.68 | -39.31% | 3,008 | 492 | 60.94% |
| ROKU200710P00121000 | 2020-07-02 3:57PM EDT | 121.00 | 1.28 | 1.14 | 1.19 | -0.72 | -36.00% | 1,229 | 1,820 | 60.11% |
| ROKU200710P00122000 | 2020-07-02 3:55PM EDT | 122.00 | 1.43 | 1.19 | 1.42 | -0.87 | -37.83% | 321 | 471 | 58.11% |
| ROKU200710P00123000 | 2020-07-02 3:54PM EDT | 123.00 | 1.81 | 1.62 | 1.70 | -0.80 | -30.65% | 314 | 518 | 59.72% |
| ROKU200710P00124000 | 2020-07-02 3:55PM EDT | 124.00 | 2.13 | 1.91 | 2.01 | -0.85 | -28.52% | 290 | 460 | 59.55% |
| ROKU200710P00125000 | 2020-07-02 3:59PM EDT | 125.00 | 2.47 | 2.23 | 2.31 | -0.93 | -27.35% | 923 | 377 | 58.91% |
| ROKU200710P00126000 | 2020-07-02 3:58PM EDT | 126.00 | 2.82 | 2.60 | 2.67 | -1.03 | -26.75% | 382 | 549 | 58.59% |
| ROKU200710P00127000 | 2020-07-02 3:59PM EDT | 127.00 | 3.15 | 2.69 | 2.77 | -1.11 | -26.06% | 1,606 | 263 | 53.44% |
| ROKU200710P00128000 | 2020-07-02 3:59PM EDT | 128.00 | 3.70 | 3.40 | 3.60 | -1.20 | -24.49% | 790 | 146 | 58.15% |
| ROKU200710P00129000 | 2020-07-02 3:59PM EDT | 129.00 | 4.30 | 3.90 | 4.05 | -1.05 | -19.63% | 148 | 208 | 57.64% |
| ROKU200710P00130000 | 2020-07-02 3:59PM EDT | 130.00 | 4.80 | 4.40 | 4.60 | -1.10 | -18.64% | 506 | 225 | 57.28% |
| ROKU200710P00131000 | 2020-07-02 3:53PM EDT | 131.00 | 5.50 | 4.95 | 5.10 | -0.75 | -12.00% | 142 | 13 | 56.23% |
| ROKU200710P00132000 | 2020-07-02 3:49PM EDT | 132.00 | 6.13 | 5.10 | 5.30 | -0.67 | -9.85% | 207 | 15 | 50.46% |
| ROKU200710P00133000 | 2020-07-02 3:49PM EDT | 133.00 | 6.75 | 6.20 | 6.30 | -1.20 | -15.09% | 58 | 27 | 54.91% |
| ROKU200710P00134000 | 2020-07-02 3:50PM EDT | 134.00 | 7.62 | 6.90 | 7.05 | -0.93 | -10.88% | 11 | 43 | 55.13% |
| ROKU200710P00135000 | 2020-07-02 3:40PM EDT | 135.00 | 8.30 | 7.90 | 8.10 | -1.00 | -10.75% | 105 | 1,739 | 60.23% |
| ROKU200710P00140000 | 2020-07-02 3:43PM EDT | 140.00 | 12.10 | 11.40 | 11.55 | -2.60 | -17.69% | 154 | 133 | 42.97% |
| ROKU200710P00145000 | 2020-07-02 3:43PM EDT | 145.00 | 16.65 | 14.55 | 14.95 | -3.90 | -18.98% | 14 | 109 | 0.00% |
| ROKU200710P00150000 | 2020-07-02 3:24PM EDT | 150.00 | 20.50 | 20.35 | 20.55 | -1.75 | -7.87% | 5 | 25 | 0.00% |
| ROKU200710P00155000 | 2020-07-01 2:15PM EDT | 155.00 | 28.15 | 24.95 | 25.70 | -0.40 | -1.40% | 6 | 15 | 0.00% |
| ROKU200710P00160000 | 2020-07-02 1:18PM EDT | 160.00 | 30.40 | 29.55 | 30.45 | -14.15 | -31.76% | 10 | 34 | 0.00% |
| ROKU200710P00165000 | 2020-06-23 1:50PM EDT | 165.00 | 34.87 | 34.40 | 35.55 | -2.18 | -5.88% | 5 | 6 | 0.00% |
| ROKU200710P00170000 | 2020-07-01 2:01PM EDT | 170.00 | 39.82 | 38.75 | 39.70 | -1.98 | -4.74% | 1 | 6 | 0.00% |
| ROKU200710P00175000 | 2020-06-29 2:20PM EDT | 175.00 | 62.10 | 44.55 | 45.65 | 0.00 | - | 3 | 4 | 0.00% |
| ROKU200710P00185000 | 2020-06-26 3:24PM EDT | 185.00 | 61.90 | 53.55 | 54.70 | 0.00 | - | 7 | 7 | 0.00% |
