ROKU - Roku, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230602C00035000 | 2023-05-25 11:27AM EDT | 35.00 | 20.80 | 23.30 | 23.85 | 0.00 | - | - | 2 | 287.50% |
| ROKU230602C00037000 | 2023-05-25 3:00PM EDT | 37.00 | 17.65 | 21.30 | 21.80 | 0.00 | - | - | 4 | 50.00% |
| ROKU230602C00038000 | 2023-05-25 9:46AM EDT | 38.00 | 19.90 | 20.30 | 20.85 | 0.00 | - | - | 3 | 246.88% |
| ROKU230602C00039000 | 2023-05-23 9:32AM EDT | 39.00 | 17.50 | 19.25 | 19.80 | 0.00 | - | - | 2 | 335.16% |
| ROKU230602C00039500 | 2023-05-23 9:47AM EDT | 39.50 | 17.20 | 18.75 | 19.35 | 0.00 | - | - | 4 | 50.00% |
| ROKU230602C00040000 | 2023-05-30 2:26PM EDT | 40.00 | 17.65 | 18.30 | 18.85 | 0.00 | - | 10 | 8 | 218.75% |
| ROKU230602C00040500 | 2023-05-24 9:40AM EDT | 40.50 | 16.45 | 17.75 | 18.35 | 0.00 | - | - | 8 | 50.00% |
| ROKU230602C00041000 | 2023-05-23 9:48AM EDT | 41.00 | 15.55 | 17.30 | 17.85 | 0.00 | - | - | 2 | 206.25% |
| ROKU230602C00041500 | 2023-05-24 1:25PM EDT | 41.50 | 15.05 | 16.80 | 17.35 | 0.00 | - | - | 5 | 200.00% |
| ROKU230602C00042000 | 2023-05-23 9:47AM EDT | 42.00 | 14.65 | 16.30 | 16.80 | 0.00 | - | - | 5 | 50.00% |
| ROKU230602C00043000 | 2023-05-23 3:01PM EDT | 43.00 | 13.45 | 15.25 | 15.80 | 0.00 | - | - | 2 | 266.80% |
| ROKU230602C00043500 | 2023-05-23 1:20PM EDT | 43.50 | 13.70 | 14.80 | 15.30 | 0.00 | - | - | 1 | 50.00% |
| ROKU230602C00044000 | 2023-05-30 10:10AM EDT | 44.00 | 13.45 | 14.30 | 14.85 | 0.00 | - | 2 | 3 | 168.75% |
| ROKU230602C00045000 | 2023-05-31 12:52PM EDT | 45.00 | 12.25 | 13.30 | 13.85 | 0.00 | - | 19 | 25 | 157.81% |
| ROKU230602C00045500 | 2023-05-25 12:24PM EDT | 45.50 | 10.25 | 12.85 | 13.35 | 0.00 | - | - | 8 | 167.97% |
| ROKU230602C00046000 | 2023-05-30 2:36PM EDT | 46.00 | 11.25 | 12.30 | 12.85 | -0.45 | -3.85% | 1 | 4 | 145.31% |
| ROKU230602C00046500 | 2023-05-22 10:09AM EDT | 46.50 | 7.95 | 11.80 | 12.35 | 0.00 | - | - | 6 | 140.63% |
| ROKU230602C00047000 | 2023-05-30 9:37AM EDT | 47.00 | 11.67 | 11.30 | 11.85 | 0.00 | - | 1 | 3 | 134.38% |
| ROKU230602C00048000 | 2023-06-01 9:36AM EDT | 48.00 | 9.05 | 10.30 | 10.85 | -0.87 | -8.77% | 1 | 53 | 123.44% |
| ROKU230602C00048500 | 2023-05-31 2:07PM EDT | 48.50 | 9.47 | 9.80 | 10.30 | 0.00 | - | 4 | 2 | 50.00% |
| ROKU230602C00049000 | 2023-05-31 11:56AM EDT | 49.00 | 8.26 | 9.30 | 9.85 | 0.00 | - | 1 | 14 | 112.50% |
| ROKU230602C00049500 | 2023-05-31 11:56AM EDT | 49.50 | 7.76 | 8.80 | 9.35 | 0.00 | - | 1 | 28 | 106.25% |
| ROKU230602C00050000 | 2023-05-30 2:04PM EDT | 50.00 | 6.74 | 8.30 | 8.70 | -0.46 | -6.39% | 1 | 114 | 138.67% |
| ROKU230602C00051000 | 2023-05-26 2:22PM EDT | 51.00 | 5.25 | 7.25 | 7.80 | 0.00 | - | 5 | 11 | 141.41% |
| ROKU230602C00052000 | 2023-05-31 12:18PM EDT | 52.00 | 5.22 | 6.30 | 6.80 | 0.00 | - | 1 | 143 | 50.00% |
| ROKU230602C00053000 | 2023-06-01 3:54PM EDT | 53.00 | 5.55 | 5.45 | 5.80 | +1.05 | +23.33% | 16 | 293 | 82.81% |
| ROKU230602C00054000 | 2023-06-01 3:59PM EDT | 54.00 | 4.56 | 4.40 | 4.90 | +0.57 | +14.29% | 31 | 345 | 75.00% |
| ROKU230602C00055000 | 2023-06-01 3:57PM EDT | 55.00 | 3.57 | 3.50 | 3.75 | +0.12 | +3.48% | 674 | 1,512 | 57.42% |
| ROKU230602C00056000 | 2023-06-01 3:49PM EDT | 56.00 | 2.52 | 2.52 | 2.83 | -0.05 | -1.95% | 108 | 700 | 50.78% |
| ROKU230602C00057000 | 2023-06-01 3:36PM EDT | 57.00 | 1.65 | 1.75 | 1.89 | -0.25 | -13.16% | 968 | 1,060 | 53.52% |
| ROKU230602C00058000 | 2023-06-01 3:59PM EDT | 58.00 | 1.09 | 1.06 | 1.18 | -0.20 | -15.50% | 2,025 | 1,519 | 50.98% |
| ROKU230602C00059000 | 2023-06-01 3:59PM EDT | 59.00 | 0.60 | 0.58 | 0.64 | -0.28 | -31.82% | 1,959 | 1,454 | 48.73% |
| ROKU230602C00060000 | 2023-06-01 3:56PM EDT | 60.00 | 0.31 | 0.30 | 0.33 | -0.25 | -44.64% | 2,187 | 2,163 | 49.61% |
| ROKU230602C00061000 | 2023-06-01 3:59PM EDT | 61.00 | 0.18 | 0.16 | 0.18 | -0.16 | -47.06% | 903 | 1,547 | 52.15% |
| ROKU230602C00062000 | 2023-06-01 3:59PM EDT | 62.00 | 0.11 | 0.09 | 0.11 | -0.11 | -50.00% | 1,272 | 998 | 56.64% |
| ROKU230602C00063000 | 2023-06-01 3:28PM EDT | 63.00 | 0.08 | 0.06 | 0.07 | -0.08 | -50.00% | 112 | 895 | 62.11% |
| ROKU230602C00064000 | 2023-06-01 3:31PM EDT | 64.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 126 | 640 | 64.06% |
| ROKU230602C00065000 | 2023-06-01 3:53PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 110 | 981 | 69.53% |
| ROKU230602C00066000 | 2023-06-01 10:45AM EDT | 66.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 23 | 390 | 72.66% |
| ROKU230602C00067000 | 2023-06-01 3:18PM EDT | 67.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3 | 358 | 79.69% |
| ROKU230602C00068000 | 2023-06-01 3:55PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 108 | 84.38% |
| ROKU230602C00069000 | 2023-06-01 12:41PM EDT | 69.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 1,291 | 90.63% |
| ROKU230602C00070000 | 2023-06-01 2:03PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 477 | 90.63% |
| ROKU230602C00071000 | 2023-06-01 10:28AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 193 | 103.13% |
| ROKU230602C00072000 | 2023-06-01 10:04AM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 396 | 110.94% |
| ROKU230602C00073000 | 2023-05-30 9:43AM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 71 | 117.19% |
| ROKU230602C00074000 | 2023-05-26 11:54AM EDT | 74.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 499 | 123.44% |
| ROKU230602C00075000 | 2023-05-26 10:50AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 170 | 129.69% |
| ROKU230602C00076000 | 2023-05-11 3:47PM EDT | 76.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 77 | 134.38% |
| ROKU230602C00077000 | 2023-05-24 11:00AM EDT | 77.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 140.63% |
| ROKU230602C00078000 | 2023-05-08 9:54AM EDT | 78.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
| ROKU230602C00079000 | 2023-05-11 9:34AM EDT | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 55 | 159.38% |
| ROKU230602C00080000 | 2023-06-01 2:46PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 44 | 159.38% |
| ROKU230602C00081000 | 2023-05-08 9:54AM EDT | 81.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 165.63% |
| ROKU230602C00082000 | 2023-05-24 2:24PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 507 | 168.75% |
| ROKU230602C00084000 | 2023-05-11 9:58AM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 187.50% |
| ROKU230602C00085000 | 2023-05-23 10:29AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 28 | 193.75% |
| ROKU230602C00090000 | 2023-06-01 3:16PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 343 | 218.75% |
| ROKU230602C00095000 | 2023-04-26 2:19PM EDT | 95.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 68 | 80 | 243.75% |
Options de ventepour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230602P00035000 | 2023-05-15 1:41PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 302 | 243.75% |
| ROKU230602P00036000 | 2023-05-08 11:51AM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 231.25% |
| ROKU230602P00037000 | 2023-05-22 12:40PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 218.75% |
| ROKU230602P00038000 | 2023-05-19 10:45AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 668 | 206.25% |
| ROKU230602P00039000 | 2023-05-15 10:44AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 93 | 218.75% |
| ROKU230602P00040000 | 2023-05-26 11:24AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 202 | 181.25% |
| ROKU230602P00041000 | 2023-06-01 1:34PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 38 | 184.38% |
| ROKU230602P00042000 | 2023-05-26 3:53PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 1,178 | 175.00% |
| ROKU230602P00042500 | 2023-05-30 10:15AM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 168.75% |
| ROKU230602P00043000 | 2023-06-01 9:34AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,282 | 170.31% |
| ROKU230602P00043500 | 2023-05-24 2:50PM EDT | 43.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2 | 175.00% |
| ROKU230602P00044000 | 2023-05-31 11:32AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 140.63% |
| ROKU230602P00044500 | 2023-05-23 11:25AM EDT | 44.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 4 | 159.38% |
| ROKU230602P00045000 | 2023-05-31 11:32AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 131.25% |
| ROKU230602P00045500 | 2023-05-26 3:14PM EDT | 45.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 170 | 134.38% |
| ROKU230602P00046000 | 2023-05-31 10:50AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 667 | 118.75% |
| ROKU230602P00046500 | 2023-05-26 1:35PM EDT | 46.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 16 | 146.88% |
| ROKU230602P00047000 | 2023-05-31 3:58PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 786 | 118.75% |
| ROKU230602P00047500 | 2023-05-30 11:46AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 492 | 494 | 115.63% |
| ROKU230602P00048000 | 2023-06-01 12:09PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 620 | 109.38% |
| ROKU230602P00048500 | 2023-05-26 3:34PM EDT | 48.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 103.13% |
| ROKU230602P00049000 | 2023-06-01 2:28PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 18 | 890 | 98.44% |
| ROKU230602P00049500 | 2023-05-31 3:16PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 297 | 93.75% |
| ROKU230602P00050000 | 2023-06-01 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,070 | 89.06% |
| ROKU230602P00051000 | 2023-06-01 3:25PM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 979 | 79.69% |
| ROKU230602P00052000 | 2023-06-01 3:32PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 23 | 1,162 | 73.44% |
| ROKU230602P00053000 | 2023-06-01 3:35PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 133 | 1,530 | 62.50% |
| ROKU230602P00054000 | 2023-06-01 3:23PM EDT | 54.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 166 | 679 | 57.03% |
| ROKU230602P00055000 | 2023-06-01 3:55PM EDT | 55.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 547 | 679 | 51.56% |
| ROKU230602P00056000 | 2023-06-01 3:59PM EDT | 56.00 | 0.10 | 0.10 | 0.12 | -0.29 | -74.36% | 760 | 718 | 50.20% |
| ROKU230602P00057000 | 2023-06-01 3:52PM EDT | 57.00 | 0.29 | 0.24 | 0.27 | -0.37 | -56.06% | 694 | 673 | 48.24% |
| ROKU230602P00058000 | 2023-06-01 3:54PM EDT | 58.00 | 0.54 | 0.52 | 0.57 | -0.51 | -48.57% | 607 | 544 | 47.36% |
| ROKU230602P00059000 | 2023-06-01 3:55PM EDT | 59.00 | 1.08 | 0.98 | 1.15 | -0.54 | -33.33% | 278 | 283 | 52.25% |
| ROKU230602P00060000 | 2023-06-01 3:21PM EDT | 60.00 | 1.90 | 1.67 | 1.82 | -0.35 | -15.56% | 67 | 130 | 52.54% |
| ROKU230602P00061000 | 2023-06-01 12:31PM EDT | 61.00 | 2.49 | 2.50 | 2.73 | -1.32 | -34.65% | 7 | 52 | 51.56% |
| ROKU230602P00062000 | 2023-05-31 12:42PM EDT | 62.00 | 4.97 | 3.40 | 3.75 | 0.00 | - | 1 | 37 | 60.16% |
| ROKU230602P00063000 | 2023-06-01 10:50AM EDT | 63.00 | 4.75 | 4.20 | 4.75 | -0.35 | -6.86% | 1 | 19 | 51.56% |
| ROKU230602P00064000 | 2023-06-01 9:36AM EDT | 64.00 | 6.95 | 5.15 | 5.70 | +1.10 | +18.80% | 1 | 20 | 99.61% |
| ROKU230602P00065000 | 2023-06-01 9:46AM EDT | 65.00 | 8.40 | 6.15 | 6.75 | +0.30 | +3.70% | 3 | 26 | 117.58% |
| ROKU230602P00066000 | 2023-06-01 1:59PM EDT | 66.00 | 7.20 | 7.20 | 7.75 | -0.60 | -7.69% | 6 | 14 | 78.13% |
| ROKU230602P00067000 | 2023-06-01 10:47AM EDT | 67.00 | 8.60 | 8.15 | 8.70 | +0.25 | +2.99% | 1 | 39 | 134.18% |
| ROKU230602P00068000 | 2023-06-01 10:17AM EDT | 68.00 | 10.50 | 9.15 | 9.70 | -0.40 | -3.67% | 1 | 3 | 144.92% |
| ROKU230602P00069000 | 2023-05-31 10:02AM EDT | 69.00 | 11.70 | 10.15 | 10.70 | 0.00 | - | 3 | 0 | 155.08% |
| ROKU230602P00070000 | 2023-05-31 9:49AM EDT | 70.00 | 12.85 | 11.15 | 11.70 | 0.00 | - | 15 | 0 | 165.23% |
| ROKU230602P00071000 | 2023-06-01 12:31PM EDT | 71.00 | 12.25 | 12.20 | 12.70 | -1.55 | -11.23% | 3 | 4 | 50.00% |
| ROKU230602P00072000 | 2023-05-25 11:06AM EDT | 72.00 | 15.70 | 13.20 | 13.75 | 0.00 | - | 2 | 0 | 123.44% |
| ROKU230602P00073000 | 2023-05-22 10:31AM EDT | 73.00 | 18.00 | 14.15 | 14.75 | 0.00 | - | 1 | 1 | 50.00% |
| ROKU230602P00074000 | 2023-05-25 10:01AM EDT | 74.00 | 16.70 | 15.15 | 15.70 | 0.00 | - | - | 0 | 202.34% |
| ROKU230602P00085000 | 2023-04-21 10:37AM EDT | 85.00 | 25.90 | 32.05 | 32.65 | 0.00 | - | 1 | 0 | 759.57% |
© 2023 Yahoo. Tous droits réservés.