ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230609C000350002023-05-15 9:31AM EDT35.0018.9524.9025.550.00--1189.06%
ROKU230609C000390002023-05-22 9:39AM EDT39.0014.1020.9021.450.00--0136.72%
ROKU230609C000420002023-05-31 9:49AM EDT42.0015.2017.9018.600.00-23137.50%
ROKU230609C000430002023-05-23 11:53AM EDT43.0015.2516.9017.450.00--2108.59%
ROKU230609C000440002023-06-02 11:32AM EDT44.0016.5615.7016.50+4.53+37.66%23155.47%
ROKU230609C000450002023-06-02 3:37PM EDT45.0015.3414.9015.55+6.62+75.92%37109.77%
ROKU230609C000460002023-05-31 2:45PM EDT46.0012.3213.8514.450.00-5576.56%
ROKU230609C000480002023-06-02 3:39PM EDT48.0012.3011.9512.60+6.49+111.70%2296.48%
ROKU230609C000485002023-05-24 9:55AM EDT48.508.7511.4512.000.00--185.16%
ROKU230609C000490002023-06-01 10:22AM EDT49.008.6210.9511.550.00-11585.55%
ROKU230609C000495002023-06-01 11:29AM EDT49.509.1010.4511.000.00-1378.13%
ROKU230609C000500002023-06-02 3:26PM EDT50.0010.409.9510.50+3.40+48.57%31575.00%
ROKU230609C000510002023-05-26 10:38AM EDT51.009.378.959.60+3.62+62.96%2674.61%
ROKU230609C000520002023-06-02 3:38PM EDT52.008.428.008.50+1.72+25.67%44064.65%
ROKU230609C000530002023-06-02 3:39PM EDT53.007.517.107.45+2.85+61.16%74360.35%
ROKU230609C000540002023-06-02 3:50PM EDT54.006.336.156.65+0.83+15.09%157862.99%
ROKU230609C000550002023-06-02 3:55PM EDT55.005.405.305.70+1.01+23.01%5616160.84%
ROKU230609C000560002023-06-02 3:33PM EDT56.004.804.454.75+0.85+21.52%8922357.13%
ROKU230609C000570002023-06-02 3:25PM EDT57.004.063.753.95+1.08+36.24%15347058.01%
ROKU230609C000580002023-06-02 3:59PM EDT58.003.153.103.25+0.73+30.17%28864058.79%
ROKU230609C000590002023-06-02 3:59PM EDT59.002.522.462.55+0.74+41.57%74243657.13%
ROKU230609C000600002023-06-02 3:58PM EDT60.002.001.952.00+0.49+32.45%1,5751,26957.37%
ROKU230609C000610002023-06-02 3:58PM EDT61.001.561.511.55+0.34+27.87%1,19837957.67%
ROKU230609C000620002023-06-02 3:54PM EDT62.001.151.141.19+0.21+22.34%1,44039258.01%
ROKU230609C000630002023-06-02 3:59PM EDT63.000.910.880.90+0.18+24.66%1,05622558.94%
ROKU230609C000640002023-06-02 3:55PM EDT64.000.690.660.70-0.03-4.17%52229160.11%
ROKU230609C000650002023-06-02 3:59PM EDT65.000.530.500.54+0.05+10.42%91132961.43%
ROKU230609C000660002023-06-02 3:59PM EDT66.000.400.390.42+0.03+8.11%1518363.09%
ROKU230609C000670002023-06-02 3:50PM EDT67.000.320.300.33+0.01+3.23%45040864.65%
ROKU230609C000680002023-06-02 3:49PM EDT68.000.260.230.26+0.02+8.33%33768766.21%
ROKU230609C000690002023-06-02 3:59PM EDT69.000.190.180.20-0.05-20.83%12119167.58%
ROKU230609C000700002023-06-02 3:56PM EDT70.000.150.140.16-0.04-21.05%2932,14469.14%
ROKU230609C000710002023-06-02 2:59PM EDT71.000.140.110.12-0.01-6.67%294470.31%
ROKU230609C000720002023-06-02 2:02PM EDT72.000.120.090.10+0.02+20.00%49228872.27%
ROKU230609C000730002023-06-02 2:56PM EDT73.000.090.070.08-0.01-10.00%654773.83%
ROKU230609C000740002023-06-02 12:46PM EDT74.000.090.050.07+0.01+12.50%32712075.00%
ROKU230609C000750002023-06-02 3:09PM EDT75.000.060.040.060.00-29943176.95%
ROKU230609C000760002023-06-02 12:43PM EDT76.000.060.030.05+0.02+50.00%2123778.13%
ROKU230609C000770002023-05-30 9:40AM EDT77.000.060.030.040.00-84080.47%
ROKU230609C000780002023-06-02 9:41AM EDT78.000.020.020.030.00-143080.47%
ROKU230609C000790002023-06-02 10:54AM EDT79.000.020.010.030.00-1227581.25%
ROKU230609C000800002023-06-02 12:36PM EDT80.000.020.010.030.00-810084.38%
ROKU230609C000820002023-05-30 10:05AM EDT82.000.010.000.020.00-1284.38%
ROKU230609C000840002023-05-10 1:57PM EDT84.000.040.000.070.00--20103.91%
ROKU230609C000850002023-06-01 11:58AM EDT85.000.010.000.020.00-10010192.19%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230609P000350002023-06-01 10:59AM EDT35.000.010.000.030.00-10346151.56%
ROKU230609P000360002023-05-15 2:34PM EDT36.000.030.000.030.00--2143.75%
ROKU230609P000370002023-05-31 1:32PM EDT37.000.010.000.030.00-20180137.50%
ROKU230609P000380002023-05-31 1:33PM EDT38.000.010.000.030.00-2028129.69%
ROKU230609P000390002023-05-30 2:23PM EDT39.000.010.000.030.00-23,127123.44%
ROKU230609P000400002023-06-02 1:23PM EDT40.000.020.000.050.00-6113124.22%
ROKU230609P000410002023-05-26 10:50AM EDT41.000.030.000.050.00-524117.19%
ROKU230609P000420002023-05-31 2:32PM EDT42.000.020.000.050.00-830110.94%
ROKU230609P000430002023-05-31 2:13PM EDT43.000.020.000.070.00-1,0011,048108.59%
ROKU230609P000440002023-06-02 9:30AM EDT44.000.010.000.010.00-115381.25%
ROKU230609P000450002023-06-02 12:49PM EDT45.000.020.010.03-0.03-60.00%2528189.06%
ROKU230609P000460002023-06-02 2:58PM EDT46.000.020.000.07-0.03-60.00%344589.06%
ROKU230609P000470002023-06-02 3:55PM EDT47.000.010.010.03-0.03-75.00%3218476.56%
ROKU230609P000475002023-06-02 2:50PM EDT47.500.020.020.07-0.06-75.00%222882.81%
ROKU230609P000480002023-06-02 3:56PM EDT48.000.020.020.03-0.03-60.00%4736673.44%
ROKU230609P000485002023-06-02 2:50PM EDT48.500.030.020.03-0.09-75.00%32570.31%
ROKU230609P000490002023-06-02 1:11PM EDT49.000.030.030.04-0.05-62.50%247970.70%
ROKU230609P000495002023-06-02 10:43AM EDT49.500.040.030.04-0.06-60.00%34767.58%
ROKU230609P000500002023-06-02 1:42PM EDT50.000.040.030.05-0.06-60.00%3139866.02%
ROKU230609P000510002023-06-02 3:59PM EDT51.000.070.060.07-0.09-56.25%6450664.84%
ROKU230609P000520002023-06-02 3:51PM EDT52.000.090.090.10-0.17-65.38%57193562.89%
ROKU230609P000530002023-06-02 3:56PM EDT53.000.140.130.19-0.26-65.00%39016962.89%
ROKU230609P000540002023-06-02 3:54PM EDT54.000.210.200.22-0.35-62.50%49653159.47%
ROKU230609P000550002023-06-02 3:58PM EDT55.000.300.290.32-0.47-61.04%31451157.81%
ROKU230609P000560002023-06-02 3:56PM EDT56.000.470.440.47-0.60-56.07%34028556.93%
ROKU230609P000570002023-06-02 3:59PM EDT57.000.670.620.69-0.70-51.09%1,75358655.86%
ROKU230609P000580002023-06-02 3:55PM EDT58.000.950.940.97-0.95-50.00%79635256.06%
ROKU230609P000590002023-06-02 3:53PM EDT59.001.321.301.34-1.00-43.10%43221855.76%
ROKU230609P000600002023-06-02 3:59PM EDT60.001.771.761.81-0.89-33.46%8007355.86%
ROKU230609P000610002023-06-02 3:59PM EDT61.002.342.302.37-0.96-29.09%1967456.01%
ROKU230609P000620002023-06-02 3:57PM EDT62.002.942.943.00-2.21-42.91%1062256.25%
ROKU230609P000630002023-06-02 2:39PM EDT63.003.553.653.75-3.00-45.80%61357.23%
ROKU230609P000640002023-06-02 1:16PM EDT64.004.234.404.60-3.07-42.05%71458.55%
ROKU230609P000650002023-06-02 2:06PM EDT65.005.125.105.50-1.93-27.38%22657.81%
ROKU230609P000660002023-06-02 11:10AM EDT66.005.906.106.35-2.05-25.79%6961.04%
ROKU230609P000690002023-06-01 2:35PM EDT69.0010.118.709.200.00-3357.81%
ROKU230609P000700002023-06-02 3:25PM EDT70.009.779.7010.10-3.83-28.16%9454.30%
ROKU230609P000720002023-05-30 12:27PM EDT72.0014.8511.6512.200.00-2267.77%
ROKU230609P000770002023-05-30 3:26PM EDT77.0019.1016.5017.150.00-32115.82%
ROKU230609P000780002023-05-23 10:16AM EDT78.0020.5517.5518.150.00--0120.31%