La bourse ferme dans 1 h 58 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
318,82-2,42 (-0,75 %)
À partir de 9:32AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211001C002000002021-09-24 9:33AM EDT200.00124.200.000.000.00-350.00%
ROKU211001C002150002021-09-23 10:39AM EDT215.00118.600.000.000.00--10.00%
ROKU211001C002300002021-09-24 10:11AM EDT230.0090.000.000.000.00-110.00%
ROKU211001C002400002021-09-14 2:23PM EDT240.0078.050.000.000.00-110.00%
ROKU211001C002450002021-09-21 3:08PM EDT245.0077.150.000.000.00--70.00%
ROKU211001C002500002021-09-03 3:14PM EDT250.0091.540.000.000.00-110.00%
ROKU211001C002650002021-09-24 11:24AM EDT265.0055.300.000.000.00-440.00%
ROKU211001C002700002021-09-17 10:23AM EDT270.0051.810.000.000.00-110.00%
ROKU211001C002800002021-09-27 9:40AM EDT280.0035.500.000.000.00-130.00%
ROKU211001C002850002021-09-27 10:39AM EDT285.0033.620.000.000.00-140.00%
ROKU211001C002900002021-09-24 1:08PM EDT290.0032.100.000.000.00-250.00%
ROKU211001C002925002021-09-27 12:53PM EDT292.5022.650.000.000.00-14150.00%
ROKU211001C002950002021-09-27 2:28PM EDT295.0022.100.000.000.00-22210.00%
ROKU211001C002975002021-09-27 9:56AM EDT297.5018.450.000.000.00-170.00%
ROKU211001C003000002021-09-27 3:59PM EDT300.0022.950.000.000.00-47810.00%
ROKU211001C003025002021-09-27 3:12PM EDT302.5016.500.000.000.00-14120.00%
ROKU211001C003050002021-09-27 3:57PM EDT305.0017.400.000.000.00-33540.00%
ROKU211001C003075002021-09-27 3:51PM EDT307.5014.750.000.000.00-23220.00%
ROKU211001C003100002021-09-27 3:56PM EDT310.0013.210.000.000.00-991060.00%
ROKU211001C003125002021-09-27 3:56PM EDT312.5011.600.000.000.00-197740.00%
ROKU211001C003150002021-09-27 3:59PM EDT315.0010.420.000.000.00-1,1583610.00%
ROKU211001C003175002021-09-27 3:59PM EDT317.508.750.000.000.00-8582310.00%
ROKU211001C003200002021-09-27 3:59PM EDT320.007.250.000.000.00-3,4491,2110.78%
ROKU211001C003225002021-09-27 3:59PM EDT322.506.250.000.000.00-6054403.13%
ROKU211001C003250002021-09-27 3:59PM EDT325.005.200.000.000.00-2,9631,6943.13%
ROKU211001C003275002021-09-27 3:59PM EDT327.504.300.000.000.00-8066806.25%
ROKU211001C003300002021-09-27 3:59PM EDT330.003.450.000.000.00-4,7003,3546.25%
ROKU211001C003325002021-09-27 3:58PM EDT332.502.700.000.000.00-26226512.50%
ROKU211001C003350002021-09-27 3:59PM EDT335.002.280.000.000.00-1,6411,40512.50%
ROKU211001C003375002021-09-27 3:59PM EDT337.501.950.000.000.00-90192412.50%
ROKU211001C003400002021-09-27 3:59PM EDT340.001.460.000.000.00-2,9311,79212.50%
ROKU211001C003425002021-09-27 3:59PM EDT342.501.200.000.000.00-33328112.50%
ROKU211001C003450002021-09-27 3:59PM EDT345.001.000.000.000.00-1,0141,05012.50%
ROKU211001C003475002021-09-27 3:59PM EDT347.500.850.000.000.00-22923112.50%
ROKU211001C003500002021-09-27 3:59PM EDT350.000.730.000.000.00-3,1092,79825.00%
ROKU211001C003550002021-09-27 3:59PM EDT355.000.500.000.000.00-9492,41525.00%
ROKU211001C003600002021-09-27 3:59PM EDT360.000.430.000.000.00-7861,52225.00%
ROKU211001C003650002021-09-27 3:59PM EDT365.000.330.000.000.00-21968025.00%
ROKU211001C003700002021-09-27 3:59PM EDT370.000.270.000.000.00-37142725.00%
ROKU211001C003750002021-09-27 3:59PM EDT375.000.230.000.000.00-17044225.00%
ROKU211001C003800002021-09-27 3:52PM EDT380.000.160.000.000.00-12351925.00%
ROKU211001C003850002021-09-27 3:52PM EDT385.000.180.000.000.00-7825850.00%
ROKU211001C003900002021-09-27 3:54PM EDT390.000.140.000.000.00-11927350.00%
ROKU211001C003950002021-09-27 3:10PM EDT395.000.080.000.000.00-3117950.00%
ROKU211001C004000002021-09-27 3:59PM EDT400.000.110.000.000.00-9271,92850.00%
ROKU211001C004050002021-09-27 3:35PM EDT405.000.090.000.000.00-18833550.00%
ROKU211001C004100002021-09-27 3:54PM EDT410.000.070.000.000.00-6720350.00%
ROKU211001C004150002021-09-27 2:00PM EDT415.000.050.000.000.00-38050.00%
ROKU211001C004200002021-09-27 3:33PM EDT420.000.050.000.000.00-4227050.00%
ROKU211001C004250002021-09-27 3:53PM EDT425.000.050.000.000.00-74850.00%
ROKU211001C004300002021-09-27 3:36PM EDT430.000.050.000.000.00-1711650.00%
ROKU211001C004350002021-09-27 3:20PM EDT435.000.030.000.000.00-414650.00%
ROKU211001C004400002021-09-27 2:13PM EDT440.000.030.000.000.00-269950.00%
ROKU211001C004450002021-09-24 2:34PM EDT445.000.030.000.000.00-206750.00%
ROKU211001C004500002021-09-27 3:20PM EDT450.000.020.000.000.00-831850.00%
ROKU211001C004550002021-09-27 12:50PM EDT455.000.020.000.000.00-17050.00%
ROKU211001C004600002021-09-24 3:11PM EDT460.000.030.000.000.00-267850.00%
ROKU211001C004650002021-09-27 1:08PM EDT465.000.010.000.000.00-43850.00%
ROKU211001C004700002021-09-27 3:55PM EDT470.000.020.000.000.00-58850.00%
ROKU211001C004750002021-09-23 11:15AM EDT475.000.060.000.000.00-54550.00%
ROKU211001C004800002021-09-27 2:45PM EDT480.000.020.000.000.00-63250.00%
ROKU211001C004850002021-09-27 3:36PM EDT485.000.020.000.000.00-205250.00%
ROKU211001C004900002021-09-21 12:27PM EDT490.000.060.000.000.00-21850.00%
ROKU211001C004950002021-09-23 2:40PM EDT495.000.030.000.000.00-41750.00%
ROKU211001C005000002021-09-27 3:20PM EDT500.000.010.000.000.00-2536250.00%
ROKU211001C005100002021-09-23 9:39AM EDT510.000.040.000.000.00-606250.00%
ROKU211001C005200002021-09-23 11:32AM EDT520.000.090.000.000.00--150.00%
ROKU211001C005300002021-09-23 9:40AM EDT530.000.040.000.000.00-51250.00%
ROKU211001C005400002021-09-02 12:09PM EDT540.000.660.000.000.00-131950.00%
ROKU211001C005500002021-09-23 9:57AM EDT550.000.020.000.000.00-1410350.00%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211001P001800002021-09-23 11:09AM EDT180.000.010.000.000.00-22850.00%
ROKU211001P001850002021-09-23 12:19PM EDT185.000.020.000.000.00--2550.00%
ROKU211001P001900002021-09-23 1:23PM EDT190.000.020.000.000.00-51150.00%
ROKU211001P001950002021-09-27 3:19PM EDT195.000.020.000.000.00-243450.00%
ROKU211001P002000002021-09-27 3:35PM EDT200.000.020.000.000.00-203150.00%
ROKU211001P002050002021-09-27 3:03PM EDT205.000.030.000.000.00-355050.00%
ROKU211001P002100002021-09-27 2:01PM EDT210.000.020.000.000.00-758750.00%
ROKU211001P002150002021-09-27 2:45PM EDT215.000.020.000.000.00-710750.00%
ROKU211001P002200002021-09-27 3:58PM EDT220.000.030.000.000.00-1513250.00%
ROKU211001P002250002021-09-27 2:02PM EDT225.000.040.000.000.00-711350.00%
ROKU211001P002300002021-09-27 2:39PM EDT230.000.050.000.000.00-9912450.00%
ROKU211001P002350002021-09-27 2:29PM EDT235.000.060.000.000.00-519850.00%
ROKU211001P002400002021-09-27 2:23PM EDT240.000.070.000.000.00-23613850.00%
ROKU211001P002450002021-09-27 3:26PM EDT245.000.070.000.000.00-17413150.00%
ROKU211001P002500002021-09-27 3:23PM EDT250.000.070.000.000.00-30338250.00%
ROKU211001P002550002021-09-27 3:13PM EDT255.000.080.000.000.00-10018150.00%
ROKU211001P002600002021-09-27 3:46PM EDT260.000.100.000.000.00-13630750.00%
ROKU211001P002650002021-09-27 3:07PM EDT265.000.110.000.000.00-1,0491,34950.00%
ROKU211001P002700002021-09-27 3:30PM EDT270.000.110.000.000.00-1,1241,46325.00%
ROKU211001P002750002021-09-27 3:52PM EDT275.000.160.000.000.00-49467625.00%
ROKU211001P002800002021-09-27 3:58PM EDT280.000.220.000.000.00-73579525.00%
ROKU211001P002850002021-09-27 3:53PM EDT285.000.300.000.000.00-62695525.00%
ROKU211001P002900002021-09-27 3:58PM EDT290.000.450.000.000.00-9182,12425.00%
ROKU211001P002925002021-09-27 3:49PM EDT292.500.550.000.000.00-31248212.50%
ROKU211001P002950002021-09-27 3:54PM EDT295.000.630.000.000.00-4041,31312.50%
ROKU211001P002975002021-09-27 3:50PM EDT297.500.810.000.000.00-24328512.50%
ROKU211001P003000002021-09-27 3:59PM EDT300.001.020.000.000.00-1,0492,71812.50%
ROKU211001P003025002021-09-27 3:57PM EDT302.501.320.000.000.00-28829312.50%
ROKU211001P003050002021-09-27 3:58PM EDT305.001.690.000.000.00-41266212.50%
ROKU211001P003075002021-09-27 3:59PM EDT307.502.100.000.000.00-3543196.25%
ROKU211001P003100002021-09-27 3:59PM EDT310.002.680.000.000.00-1,0791,0456.25%
ROKU211001P003125002021-09-27 3:59PM EDT312.503.250.000.000.00-2972066.25%
ROKU211001P003150002021-09-27 3:59PM EDT315.004.130.000.000.00-1,1841,1033.13%
ROKU211001P003175002021-09-27 3:59PM EDT317.505.050.000.000.00-3172601.56%
ROKU211001P003200002021-09-27 3:58PM EDT320.006.350.000.000.00-3521,0920.00%
ROKU211001P003225002021-09-27 3:35PM EDT322.507.700.000.000.00-291210.00%
ROKU211001P003250002021-09-27 3:23PM EDT325.009.890.000.000.00-1121,2470.00%
ROKU211001P003275002021-09-27 11:01AM EDT327.5012.800.000.000.00-101270.00%
ROKU211001P003300002021-09-27 3:37PM EDT330.0012.650.000.000.00-825050.00%
ROKU211001P003325002021-09-27 2:45PM EDT332.5017.330.000.000.00-21900.00%
ROKU211001P003350002021-09-27 3:50PM EDT335.0017.000.000.000.00-313860.00%
ROKU211001P003375002021-09-27 3:52PM EDT337.5019.140.000.000.00-71360.00%
ROKU211001P003400002021-09-27 3:55PM EDT340.0021.000.000.000.00-1013360.00%
ROKU211001P003425002021-09-27 3:52PM EDT342.5023.590.000.000.00-5500.00%
ROKU211001P003450002021-09-27 1:33PM EDT345.0029.050.000.000.00-144050.00%
ROKU211001P003475002021-09-27 11:46AM EDT347.5032.100.000.000.00-1920.00%
ROKU211001P003500002021-09-27 3:54PM EDT350.0029.870.000.000.00-483820.00%
ROKU211001P003550002021-09-27 3:54PM EDT355.0034.750.000.000.00-361870.00%
ROKU211001P003600002021-09-27 3:52PM EDT360.0040.420.000.000.00-332490.00%
ROKU211001P003650002021-09-27 3:10PM EDT365.0048.290.000.000.00-71840.00%
ROKU211001P003700002021-09-27 11:42AM EDT370.0053.800.000.000.00-111520.00%
ROKU211001P003750002021-09-27 12:46PM EDT375.0060.900.000.000.00-12390.00%
ROKU211001P003800002021-09-27 12:46PM EDT380.0065.900.000.000.00-3810.00%
ROKU211001P003850002021-09-27 3:13PM EDT385.0066.430.000.000.00-4780.00%
ROKU211001P003900002021-09-27 12:04PM EDT390.0074.270.000.000.00-4210.00%
ROKU211001P003950002021-09-27 3:18PM EDT395.0076.860.000.000.00-3370.00%
ROKU211001P004000002021-09-27 3:18PM EDT400.0081.880.000.000.00-5540.00%
ROKU211001P004050002021-09-23 11:39AM EDT405.0073.300.000.000.00-3140.00%
ROKU211001P004100002021-09-27 2:11PM EDT410.0093.400.000.000.00-3200.00%
ROKU211001P004150002021-09-22 10:50AM EDT415.0090.100.000.000.00-250.00%
ROKU211001P004200002021-09-27 12:33PM EDT420.00104.530.000.000.00-1290.00%
ROKU211001P004250002021-09-20 9:44AM EDT425.00107.000.000.000.00-1140.00%
ROKU211001P004300002021-09-23 12:44PM EDT430.0095.400.000.000.00-6130.00%
ROKU211001P004350002021-09-23 11:09AM EDT435.00104.000.000.000.00-14160.00%
ROKU211001P004400002021-09-20 3:24PM EDT440.00129.190.000.000.00-1200.00%
ROKU211001P004450002021-09-23 3:25PM EDT445.00109.870.000.000.00-15150.00%
ROKU211001P004500002021-09-23 3:25PM EDT450.00114.680.000.000.00-15160.00%
ROKU211001P004550002021-09-27 12:29PM EDT455.00139.900.000.000.00-2100.00%
ROKU211001P004600002021-09-20 10:02AM EDT460.00141.370.000.000.00-110.00%
ROKU211001P004650002021-09-21 9:57AM EDT465.00142.500.000.000.00--00.00%
ROKU211001P004700002021-09-01 11:33AM EDT470.00101.750.000.000.00--50.00%
ROKU211001P004750002021-09-17 10:21AM EDT475.00153.970.000.000.00-120.00%
ROKU211001P004800002021-09-21 3:08PM EDT480.00158.300.000.000.00-620.00%
ROKU211001P004850002021-09-24 9:33AM EDT485.00160.950.000.000.00-440.00%
ROKU211001P005000002021-09-21 10:43AM EDT500.00177.970.000.000.00-400.00%