ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU200710C000550002020-06-25 9:47AM EDT55.0066.6574.2075.750.00--1439.45%
ROKU200710C000750002020-06-19 10:13AM EDT75.0056.0154.4055.450.00-11295.41%
ROKU200710C000800002020-06-16 3:36PM EDT80.0039.7049.0051.050.00--18271.09%
ROKU200710C000850002020-06-19 10:13AM EDT85.0046.1044.5545.250.00-120236.91%
ROKU200710C000900002020-07-01 1:24PM EDT90.0037.0739.3040.700.00-1013214.84%
ROKU200710C000950002020-06-26 3:43PM EDT95.0028.3434.2035.850.00-111190.14%
ROKU200710C000960002020-06-29 3:30PM EDT96.0018.6034.3536.000.00-312223.39%
ROKU200710C000970002020-07-01 9:37AM EDT97.0020.0032.5533.550.00-416181.05%
ROKU200710C000975002020-06-30 11:41AM EDT97.5028.7031.7533.10+8.52+42.22%56173.93%
ROKU200710C000980002020-07-01 12:13PM EDT98.0026.1831.7033.650.00-26197.02%
ROKU200710C000985002020-06-29 3:22PM EDT98.5015.4530.8532.450.00-34177.15%
ROKU200710C000990002020-07-02 9:30AM EDT99.0028.4831.3033.10+0.78+2.82%515207.18%
ROKU200710C000995002020-06-29 3:36PM EDT99.5017.6029.6531.450.00-219168.65%
ROKU200710C001000002020-07-02 9:33AM EDT100.0027.0829.4030.60-1.16-4.11%205228164.40%
ROKU200710C001010002020-07-01 1:42PM EDT101.0026.3028.7030.100.00-241172.71%
ROKU200710C001020002020-07-01 3:53PM EDT102.0026.5027.4028.600.00-913154.69%
ROKU200710C001030002020-07-01 3:15PM EDT103.0025.8327.3528.600.00-3358179.00%
ROKU200710C001040002020-07-02 9:30AM EDT104.0023.2325.9026.55+0.38+1.66%216152.20%
ROKU200710C001050002020-07-01 3:51PM EDT105.0021.3224.8025.40-1.93-8.30%588143.46%
ROKU200710C001060002020-07-02 10:41AM EDT106.0023.2524.5526.10+0.30+1.31%5153171.83%
ROKU200710C001070002020-07-01 3:08PM EDT107.0021.8222.8523.650.00-3548138.18%
ROKU200710C001080002020-07-02 3:23PM EDT108.0021.9622.0022.25+0.96+4.57%8116129.74%
ROKU200710C001090002020-07-02 3:51PM EDT109.0019.7120.9521.45+5.71+40.79%5114127.00%
ROKU200710C001100002020-07-02 2:34PM EDT110.0020.4018.9519.60+1.80+9.68%1224592.92%
ROKU200710C001110002020-07-02 3:50PM EDT111.0017.5418.9519.35-1.06-5.70%5428116.02%
ROKU200710C001120002020-07-02 2:12PM EDT112.0017.9718.1018.25+1.32+7.93%77189111.82%
ROKU200710C001130002020-07-02 10:54AM EDT113.0015.3017.6518.15-1.44-8.60%6152124.32%
ROKU200710C001140002020-07-02 2:28PM EDT114.0016.6616.7517.15+0.81+5.11%21214120.17%
ROKU200710C001150002020-07-02 3:52PM EDT115.0013.9616.0016.20-0.64-4.38%26380118.07%
ROKU200710C001160002020-07-02 12:35PM EDT116.0013.1014.2514.60-0.36-2.67%1115698.19%
ROKU200710C001170002020-07-02 3:34PM EDT117.0013.3813.5013.70+1.03+8.34%4621,79896.92%
ROKU200710C001180002020-07-02 3:57PM EDT118.0011.3613.2013.40-0.14-1.22%34184105.81%
ROKU200710C001190002020-07-02 3:51PM EDT119.0010.3712.4012.60-0.38-3.53%47221104.00%
ROKU200710C001200002020-07-02 3:50PM EDT120.009.8010.9011.10-0.32-3.16%37793188.96%
ROKU200710C001210002020-07-02 3:57PM EDT121.009.0510.1510.30-0.35-3.72%8820987.57%
ROKU200710C001220002020-07-02 3:48PM EDT122.008.179.8510.00-0.53-6.09%6755594.07%
ROKU200710C001230002020-07-02 3:55PM EDT123.007.508.608.75-0.50-6.25%32447583.74%
ROKU200710C001240002020-07-02 3:51PM EDT124.006.678.308.50-0.73-9.86%19135789.50%
ROKU200710C001250002020-07-02 3:58PM EDT125.006.127.207.35-0.66-9.73%2,1661,85580.96%
ROKU200710C001260002020-07-02 3:47PM EDT126.005.557.257.50-0.53-8.72%92946091.50%
ROKU200710C001270002020-07-02 3:59PM EDT127.005.005.505.70-0.65-11.50%2,15186472.36%
ROKU200710C001280002020-07-02 3:57PM EDT128.004.545.455.60-0.56-10.98%76140479.15%
ROKU200710C001290002020-07-02 3:57PM EDT129.004.034.905.75-0.67-14.26%93951883.47%
ROKU200710C001300002020-07-02 3:59PM EDT130.003.604.404.60-0.70-16.28%13,4467,43077.83%
ROKU200710C001310002020-07-02 3:58PM EDT131.003.204.004.15-0.50-13.51%1,48321477.81%
ROKU200710C001320002020-07-02 3:59PM EDT132.002.853.603.70-0.72-20.17%2,88920877.34%
ROKU200710C001330002020-07-02 3:57PM EDT133.002.493.253.30-0.64-20.45%1,46622977.15%
ROKU200710C001340002020-07-02 3:57PM EDT134.002.202.912.98-0.76-25.68%1,10727077.25%
ROKU200710C001350002020-07-02 3:59PM EDT135.001.932.602.66-0.71-26.89%11,2193,68677.15%
ROKU200710C001400002020-07-02 3:59PM EDT140.001.051.571.48-0.50-32.26%13,8902,28878.81%
ROKU200710C001450002020-07-02 3:58PM EDT145.000.560.840.87-0.39-41.05%2,28251080.37%
ROKU200710C001500002020-07-02 3:59PM EDT150.000.360.530.56-0.25-40.98%3,4213,27785.06%
ROKU200710C001550002020-07-02 3:55PM EDT155.000.220.330.35-0.20-47.62%60916888.67%
ROKU200710C001600002020-07-02 3:58PM EDT160.000.150.230.24-0.15-50.00%1,92342993.55%
ROKU200710C001650002020-07-02 3:39PM EDT165.000.200.130.18-0.06-23.08%11212397.27%
ROKU200710C001700002020-07-02 3:56PM EDT170.000.090.040.23-0.06-40.00%85380104.49%
ROKU200710C001750002020-07-02 12:21PM EDT175.000.140.000.15-0.01-6.67%3257104.69%
ROKU200710C001800002020-07-02 3:58PM EDT180.000.030.080.14-0.06-66.67%16296118.56%
ROKU200710C001850002020-07-02 2:43PM EDT185.000.030.000.17-0.07-70.00%433122.46%
ROKU200710C001900002020-07-02 12:04PM EDT190.000.090.010.20-0.10-52.63%7264133.59%
Options de ventepour10 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU200710P000550002020-07-02 2:53PM EDT55.000.350.000.05+0.33+1,650.00%56243.75%
ROKU200710P000600002020-07-02 9:59AM EDT60.000.060.000.10+0.01+20.00%2012235.94%
ROKU200710P000650002020-06-15 9:30AM EDT65.000.140.000.100.00-1010213.28%
ROKU200710P000700002020-06-15 3:29PM EDT70.000.010.000.000.00-5750.00%
ROKU200710P000750002020-07-01 3:04PM EDT75.000.010.000.050.00-778159.38%
ROKU200710P000800002020-07-02 3:28PM EDT80.000.030.000.100.00-3532153.13%
ROKU200710P000850002020-07-01 3:19PM EDT85.000.060.000.200.00-21114147.66%
ROKU200710P000900002020-07-02 2:57PM EDT90.000.030.010.05+0.01+50.00%2159110.94%
ROKU200710P000950002020-07-02 1:21PM EDT95.000.040.020.050.00-1614897.66%
ROKU200710P000960002020-07-02 1:16PM EDT96.000.040.000.07-0.06-60.00%55294.53%
ROKU200710P000970002020-07-01 12:03PM EDT97.000.100.000.060.00-77989.84%
ROKU200710P000975002020-07-01 11:38AM EDT97.500.130.000.090.00-476092.97%
ROKU200710P000980002020-07-01 2:45PM EDT98.000.080.000.080.00-77889.84%
ROKU200710P000985002020-07-01 11:58AM EDT98.500.040.000.06-0.10-71.43%12585.16%
ROKU200710P000990002020-07-02 1:09PM EDT99.000.040.000.20-0.05-55.56%79698.83%
ROKU200710P000995002020-07-02 9:33AM EDT99.500.090.000.08+0.05+125.00%12085.55%
ROKU200710P001000002020-07-02 3:50PM EDT100.000.040.040.07-0.01-20.00%11755787.50%
ROKU200710P001010002020-07-02 3:13PM EDT101.000.040.000.16-0.04-50.00%110589.06%
ROKU200710P001020002020-07-02 3:49PM EDT102.000.050.030.060.00-1413179.30%
ROKU200710P001030002020-07-02 1:26PM EDT103.000.040.020.06-0.04-50.00%3519575.00%
ROKU200710P001040002020-07-02 1:28PM EDT104.000.030.040.06-0.07-70.00%5417074.61%
ROKU200710P001050002020-07-02 3:59PM EDT105.000.060.050.06-0.06-50.00%1941,19872.66%
ROKU200710P001060002020-07-02 3:05PM EDT106.000.080.070.07-0.09-52.94%4961671.88%
ROKU200710P001070002020-07-02 3:36PM EDT107.000.060.050.09-0.11-64.71%21160268.95%
ROKU200710P001080002020-07-02 3:57PM EDT108.000.080.060.10-0.17-68.00%5367567.19%
ROKU200710P001090002020-07-02 3:59PM EDT109.000.110.080.12-0.16-59.26%7113166.60%
ROKU200710P001100002020-07-02 3:52PM EDT110.000.140.120.14-0.16-53.33%4761,49566.41%
ROKU200710P001110002020-07-02 3:47PM EDT111.000.170.120.18-0.21-55.26%6419464.84%
ROKU200710P001120002020-07-02 3:48PM EDT112.000.190.150.22-0.30-61.22%9244364.06%
ROKU200710P001130002020-07-02 3:22PM EDT113.000.220.210.26-0.33-60.00%16225363.67%
ROKU200710P001140002020-07-02 3:57PM EDT114.000.310.300.27-0.36-53.73%29032462.79%
ROKU200710P001150002020-07-02 3:58PM EDT115.000.370.340.39-0.39-51.32%1,04164462.79%
ROKU200710P001160002020-07-02 3:51PM EDT116.000.490.420.47-0.41-45.56%12426062.21%
ROKU200710P001170002020-07-02 3:59PM EDT117.000.530.530.57-0.53-50.00%38245461.91%
ROKU200710P001180002020-07-02 3:57PM EDT118.000.740.660.68-0.53-41.73%32321361.43%
ROKU200710P001190002020-07-02 3:58PM EDT119.000.860.800.83-0.63-42.28%2509561.13%
ROKU200710P001200002020-07-02 3:59PM EDT120.001.050.961.02-0.68-39.31%3,00849260.94%
ROKU200710P001210002020-07-02 3:57PM EDT121.001.281.141.19-0.72-36.00%1,2291,82060.11%
ROKU200710P001220002020-07-02 3:55PM EDT122.001.431.191.42-0.87-37.83%32147158.11%
ROKU200710P001230002020-07-02 3:54PM EDT123.001.811.621.70-0.80-30.65%31451859.72%
ROKU200710P001240002020-07-02 3:55PM EDT124.002.131.912.01-0.85-28.52%29046059.55%
ROKU200710P001250002020-07-02 3:59PM EDT125.002.472.232.31-0.93-27.35%92337758.91%
ROKU200710P001260002020-07-02 3:58PM EDT126.002.822.602.67-1.03-26.75%38254958.59%
ROKU200710P001270002020-07-02 3:59PM EDT127.003.152.692.77-1.11-26.06%1,60626353.44%
ROKU200710P001280002020-07-02 3:59PM EDT128.003.703.403.60-1.20-24.49%79014658.15%
ROKU200710P001290002020-07-02 3:59PM EDT129.004.303.904.05-1.05-19.63%14820857.64%
ROKU200710P001300002020-07-02 3:59PM EDT130.004.804.404.60-1.10-18.64%50622557.28%
ROKU200710P001310002020-07-02 3:53PM EDT131.005.504.955.10-0.75-12.00%1421356.23%
ROKU200710P001320002020-07-02 3:49PM EDT132.006.135.105.30-0.67-9.85%2071550.46%
ROKU200710P001330002020-07-02 3:49PM EDT133.006.756.206.30-1.20-15.09%582754.91%
ROKU200710P001340002020-07-02 3:50PM EDT134.007.626.907.05-0.93-10.88%114355.13%
ROKU200710P001350002020-07-02 3:40PM EDT135.008.307.908.10-1.00-10.75%1051,73960.23%
ROKU200710P001400002020-07-02 3:43PM EDT140.0012.1011.4011.55-2.60-17.69%15413342.97%
ROKU200710P001450002020-07-02 3:43PM EDT145.0016.6514.5514.95-3.90-18.98%141090.00%
ROKU200710P001500002020-07-02 3:24PM EDT150.0020.5020.3520.55-1.75-7.87%5250.00%
ROKU200710P001550002020-07-01 2:15PM EDT155.0028.1524.9525.70-0.40-1.40%6150.00%
ROKU200710P001600002020-07-02 1:18PM EDT160.0030.4029.5530.45-14.15-31.76%10340.00%
ROKU200710P001650002020-06-23 1:50PM EDT165.0034.8734.4035.55-2.18-5.88%560.00%
ROKU200710P001700002020-07-01 2:01PM EDT170.0039.8238.7539.70-1.98-4.74%160.00%
ROKU200710P001750002020-06-29 2:20PM EDT175.0062.1044.5545.650.00-340.00%
ROKU200710P001850002020-06-26 3:24PM EDT185.0061.9053.5554.700.00-770.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages