La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,55+2,87 (+2,85 %)
À partir de 12:10PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU231208C000400002023-12-01 9:35AM EST40.0062.9562.7563.500.00-100.00%
ROKU231208C000460002023-12-07 2:14PM EST46.0055.9757.0057.700.00-20725.00%
ROKU231208C000500002023-12-04 1:14PM EST50.0055.6953.2053.700.00-1515656.25%
ROKU231208C000510002023-11-29 10:31AM EST51.0055.9552.0052.750.00--2668.75%
ROKU231208C000520002023-11-02 8:36AM EST52.0018.5851.2551.950.00-66540.63%
ROKU231208C000530002023-11-02 9:24AM EST53.0022.6150.3050.950.00-40553.13%
ROKU231208C000550002023-11-02 9:58AM EST55.0022.0048.3048.800.00-4450.00%
ROKU231208C000560002023-11-02 8:36AM EST56.0014.9947.4047.900.00-76531.25%
ROKU231208C000570002023-11-02 12:12PM EST57.0022.0046.0546.850.00-44613.28%
ROKU231208C000580002023-12-04 12:07PM EST58.0048.1245.1045.650.00-110503.91%
ROKU231208C000590002023-12-05 11:49AM EST59.0045.1344.2044.650.00-17490.63%
ROKU231208C000600002023-12-06 1:36PM EST60.0043.2043.2543.500.00-2480.00%
ROKU231208C000610002023-11-07 10:40AM EST61.0024.3439.4540.100.00-3160.00%
ROKU231208C000620002023-12-04 10:03AM EST62.0042.0540.9541.650.00-17451.56%
ROKU231208C000630002023-11-29 9:56AM EST63.0044.8040.0040.350.00-10620.00%
ROKU231208C000640002023-12-01 3:54PM EST64.0039.5039.0039.800.00-122492.19%
ROKU231208C000650002023-12-06 12:29PM EST65.0039.4837.9538.750.00-3134460.16%
ROKU231208C000660002023-12-07 2:28PM EST66.0036.0037.2037.700.00-143427.34%
ROKU231208C000670002023-12-07 2:17PM EST67.0035.1536.3036.650.00-174389.84%
ROKU231208C000680002023-12-08 10:43AM EST68.0034.7535.2535.55+1.02+3.02%66250.00%
ROKU231208C000690002023-12-08 11:47AM EST69.0034.1434.2534.75-1.85-5.14%422408.59%
ROKU231208C000700002023-12-05 10:08AM EST70.0035.3933.1533.700.00-519377.34%
ROKU231208C000710002023-12-08 10:03AM EST71.0031.8032.2532.70+0.92+2.98%1025365.63%
ROKU231208C000720002023-12-01 3:37PM EST72.0031.6531.3532.000.00-1861343.75%
ROKU231208C000730002023-12-08 11:23AM EST73.0029.8830.1530.45-1.97-6.19%2290.00%
ROKU231208C000740002023-12-08 9:33AM EST74.0027.2829.1029.45-2.54-8.52%290.00%
ROKU231208C000750002023-12-07 2:24PM EST75.0027.1428.1528.350.00-11680.00%
ROKU231208C000760002023-12-01 3:54PM EST76.0027.4527.1527.750.00-34323.44%
ROKU231208C000770002023-12-07 11:57AM EST77.0024.8026.3026.500.00-260.00%
ROKU231208C000780002023-12-07 11:03AM EST78.0024.7025.1025.500.00-130.00%
ROKU231208C000790002023-12-08 10:22AM EST79.0023.9724.3024.50-0.39-1.60%3210.00%
ROKU231208C000800002023-12-08 10:50AM EST80.0022.9023.1523.35+1.90+9.05%21200.00%
ROKU231208C000810002023-12-07 3:29PM EST81.0020.7122.3022.600.00-20122213.28%
ROKU231208C000820002023-12-08 10:46AM EST82.0021.1821.3021.50+0.82+4.03%5340.00%
ROKU231208C000830002023-12-07 3:47PM EST83.0020.0020.3020.55+1.75+9.59%55050.00%
ROKU231208C000840002023-12-07 2:13PM EST84.0018.1519.3519.500.00-4340.00%
ROKU231208C000850002023-12-07 3:29PM EST85.0016.7018.2018.600.00-2877176.56%
ROKU231208C000860002023-12-07 9:44AM EST86.0015.8517.3517.600.00-133167.19%
ROKU231208C000870002023-12-08 10:55AM EST87.0015.6516.3016.55-1.20-7.12%12550.00%
ROKU231208C000880002023-12-07 11:04AM EST88.0012.8315.3015.70-1.86-12.66%151179.30%
ROKU231208C000890002023-12-08 11:05AM EST89.0014.3814.3014.60-2.52-14.91%125139.84%
ROKU231208C000900002023-12-08 9:54AM EST90.0012.9313.1013.35+1.90+17.23%121920.00%
ROKU231208C000910002023-12-07 2:12PM EST91.0011.2312.1012.500.00-131080.00%
ROKU231208C000920002023-12-08 11:13AM EST92.0011.2311.1011.30+0.23+2.09%141030.00%
ROKU231208C000930002023-12-08 11:51AM EST93.0010.4010.3010.55+0.12+1.17%229750.00%
ROKU231208C000940002023-12-06 9:30AM EST94.008.999.209.65-3.61-28.65%2237108.20%
ROKU231208C000950002023-12-08 9:57AM EST95.007.598.308.55+0.90+13.45%2834250.00%
ROKU231208C000960002023-12-08 9:52AM EST96.007.007.157.70+1.47+26.58%437096.88%
ROKU231208C000970002023-12-07 11:31AM EST97.005.486.306.550.00-44825.00%
ROKU231208C000980002023-12-08 11:24AM EST98.004.865.305.60+1.71+54.29%1312159.77%
ROKU231208C000990002023-12-08 10:38AM EST99.003.234.154.55-2.67-45.25%334325.00%
ROKU231208C001000002023-12-08 11:52AM EST100.003.453.253.55+1.82+111.66%13072512.50%
ROKU231208C001010002023-12-08 11:45AM EST101.002.212.382.55+1.11+100.91%34620512.50%
ROKU231208C001020002023-12-08 11:53AM EST102.001.501.481.69+0.80+114.29%44846329.69%
ROKU231208C001030002023-12-08 11:55AM EST103.000.900.830.90+0.45+100.00%2,7011,02427.05%
ROKU231208C001040002023-12-08 11:55AM EST104.000.410.350.41+0.13+46.43%3,9251,70528.13%
ROKU231208C001050002023-12-08 11:55AM EST105.000.140.130.15-0.02-12.50%1,1171,53128.71%
ROKU231208C001060002023-12-08 11:54AM EST106.000.040.040.06-0.07-63.64%3921,56931.45%
ROKU231208C001070002023-12-08 11:53AM EST107.000.030.010.03-0.05-62.50%19489635.16%
ROKU231208C001080002023-12-08 11:41AM EST108.000.010.000.01-0.05-83.33%10992036.72%
ROKU231208C001090002023-12-08 11:52AM EST109.000.010.000.02-0.03-75.00%6347247.66%
ROKU231208C001100002023-12-08 11:46AM EST110.000.010.000.01-0.01-50.00%1613,81050.00%
ROKU231208C001110002023-12-08 10:04AM EST111.000.020.000.01-0.06-75.00%1663251.56%
ROKU231208C001120002023-12-08 10:11AM EST112.000.010.000.01-0.02-66.67%4553757.81%
ROKU231208C001130002023-12-08 10:44AM EST113.000.010.000.01-0.02-66.67%39244262.50%
ROKU231208C001140002023-12-08 9:45AM EST114.000.020.000.050.00-6691,06584.38%
ROKU231208C001150002023-12-08 11:39AM EST115.000.010.000.01-0.01-50.00%2290975.00%
ROKU231208C001160002023-12-08 11:52AM EST116.000.010.000.050.00-133096.88%
ROKU231208C001170002023-12-07 11:21AM EST117.000.020.000.050.00-1340103.13%
ROKU231208C001180002023-12-07 3:33PM EST118.000.010.000.020.00-64571898.44%
ROKU231208C001190002023-12-07 12:00PM EST119.000.010.000.050.00-4935115.63%
ROKU231208C001200002023-12-07 3:54PM EST120.000.010.000.010.00-202,527100.00%
ROKU231208C001210002023-12-05 2:15PM EST121.000.050.000.050.00-12125128.13%
ROKU231208C001220002023-12-06 3:24PM EST122.000.020.000.050.00-7115132.81%
ROKU231208C001230002023-12-06 2:32PM EST123.000.050.000.050.00-105171139.06%
ROKU231208C001240002023-12-05 11:20AM EST124.000.020.000.050.00-493145.31%
ROKU231208C001250002023-12-07 3:53PM EST125.000.010.000.050.00-1102150.00%
ROKU231208C001260002023-12-05 11:06AM EST126.000.030.000.050.00-220156.25%
ROKU231208C001270002023-12-06 10:32AM EST127.000.010.000.040.00-4150156.25%
ROKU231208C001280002023-12-05 3:53PM EST128.000.010.000.040.00-1225162.50%
ROKU231208C001290002023-12-06 3:17PM EST129.000.020.000.010.00-66154143.75%
ROKU231208C001300002023-12-04 2:09PM EST130.000.020.000.020.00-73149159.38%
ROKU231208C001350002023-12-05 3:20PM EST135.000.010.000.040.00-50199196.88%
ROKU231208C001400002023-11-30 9:46AM EST140.000.030.000.040.00--3221.88%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU231208P000400002023-11-15 11:18AM EST40.000.020.000.040.00-220662.50%
ROKU231208P000450002023-11-03 8:53AM EST45.000.020.000.050.00-15596.88%
ROKU231208P000470002023-11-07 12:05PM EST47.000.110.000.520.00-11769.53%
ROKU231208P000480002023-11-03 8:53AM EST48.000.060.000.070.00-14575.00%
ROKU231208P000490002023-11-07 12:05PM EST49.000.150.000.340.00-112685.94%
ROKU231208P000500002023-11-02 2:51PM EST50.000.080.000.060.00-1931537.50%
ROKU231208P000510002023-11-22 3:18PM EST51.000.010.000.050.00-24512.50%
ROKU231208P000520002023-11-10 3:30PM EST52.000.050.000.050.00-263500.00%
ROKU231208P000530002023-11-03 10:22AM EST53.000.080.000.060.00-110496.88%
ROKU231208P000540002023-11-15 3:32PM EST54.000.040.000.050.00-3051475.00%
ROKU231208P000550002023-11-29 9:54AM EST55.000.010.000.020.00-322425.00%
ROKU231208P000560002023-11-20 3:10PM EST56.000.010.000.050.00-210450.00%
ROKU231208P000570002023-12-06 10:01AM EST57.000.010.000.050.00-17437.50%
ROKU231208P000580002023-11-08 2:58PM EST58.000.150.000.050.00-139425.00%
ROKU231208P000590002023-11-14 12:40PM EST59.000.040.000.250.00-114506.25%
ROKU231208P000600002023-11-21 3:21PM EST60.000.020.000.020.00-42,650368.75%
ROKU231208P000610002023-11-13 2:27PM EST61.000.120.000.050.00-14390.63%
ROKU231208P000620002023-11-17 2:48PM EST62.000.030.000.050.00-311381.25%
ROKU231208P000630002023-11-09 10:17AM EST63.000.220.000.050.00-5349368.75%
ROKU231208P000640002023-11-27 11:29AM EST64.000.010.000.040.00-19350.00%
ROKU231208P000650002023-11-30 9:40AM EST65.000.010.000.010.00-670300.00%
ROKU231208P000660002023-11-14 9:58AM EST66.000.150.000.040.00-210328.13%
ROKU231208P000670002023-11-17 9:46AM EST67.000.120.000.010.00-17275.00%
ROKU231208P000680002023-11-27 9:33AM EST68.000.240.000.050.00-11,662315.63%
ROKU231208P000690002023-11-24 9:38AM EST69.000.010.000.050.00-101,329306.25%
ROKU231208P000700002023-12-06 11:59AM EST70.000.020.000.050.00-156296.88%
ROKU231208P000710002023-11-30 2:43PM EST71.000.010.000.050.00-6102287.50%
ROKU231208P000720002023-12-04 11:01AM EST72.000.010.000.050.00-239278.13%
ROKU231208P000730002023-11-30 10:36AM EST73.000.010.000.010.00-254225.00%
ROKU231208P000740002023-11-24 12:42PM EST74.000.050.000.050.00-234259.38%
ROKU231208P000750002023-12-06 3:14PM EST75.000.010.000.010.00-30602212.50%
ROKU231208P000760002023-11-27 9:36AM EST76.000.050.000.050.00-1133240.63%
ROKU231208P000770002023-11-28 9:30AM EST77.000.030.000.050.00-26133231.25%
ROKU231208P000780002023-12-05 10:43AM EST78.000.010.000.01-0.01-50.00%258187.50%
ROKU231208P000790002023-11-27 11:39AM EST79.000.050.000.050.00-466212.50%
ROKU231208P000800002023-12-06 3:55PM EST80.000.010.000.010.00-4448175.00%
ROKU231208P000810002023-12-01 1:21PM EST81.000.020.000.050.00-286195.31%
ROKU231208P000820002023-11-30 2:34PM EST82.000.030.000.050.00-1090185.94%
ROKU231208P000830002023-12-05 1:38PM EST83.000.020.000.050.00-1370178.13%
ROKU231208P000840002023-12-06 10:34AM EST84.000.020.000.010.00-8817143.75%
ROKU231208P000850002023-12-07 1:35PM EST85.000.030.000.010.00-1185134.38%
ROKU231208P000860002023-12-05 1:38PM EST86.000.010.000.050.00-147317151.56%
ROKU231208P000870002023-12-05 3:03PM EST87.000.010.000.050.00-11,087143.75%
ROKU231208P000880002023-12-07 2:42PM EST88.000.020.000.010.00-132,363112.50%
ROKU231208P000890002023-12-08 10:58AM EST89.000.010.000.01-0.01-50.00%50350106.25%
ROKU231208P000900002023-12-08 11:47AM EST90.000.010.000.010.00-2948096.88%
ROKU231208P000910002023-12-07 11:54AM EST91.000.010.000.04-0.01-50.00%10235107.81%
ROKU231208P000920002023-12-08 11:33AM EST92.000.020.000.04+0.01+100.00%3346699.22%
ROKU231208P000930002023-12-08 9:43AM EST93.000.010.000.05-0.03-75.00%11,08093.75%
ROKU231208P000940002023-12-08 11:25AM EST94.000.010.000.01-0.04-80.00%2011,09971.88%
ROKU231208P000950002023-12-08 11:23AM EST95.000.010.010.02-0.08-88.89%583,25571.88%
ROKU231208P000960002023-12-08 11:08AM EST96.000.010.000.07-0.12-92.31%2098073.44%
ROKU231208P000970002023-12-08 11:05AM EST97.000.010.010.03-0.21-95.45%1391,37659.38%
ROKU231208P000980002023-12-08 10:21AM EST98.000.020.000.02-0.35-94.59%47469151.56%
ROKU231208P000990002023-12-08 11:47AM EST99.000.020.010.02-0.59-96.72%9321,45742.97%
ROKU231208P001000002023-12-08 11:55AM EST100.000.030.020.04-0.92-96.84%8711,93239.45%
ROKU231208P001010002023-12-08 11:13AM EST101.000.100.040.07-1.34-93.06%2081,08234.38%
ROKU231208P001020002023-12-08 11:54AM EST102.000.150.140.18-1.87-92.57%5051,47732.52%
ROKU231208P001030002023-12-08 11:55AM EST103.000.410.420.46-2.22-84.41%67690832.52%
ROKU231208P001040002023-12-08 11:49AM EST104.001.070.941.02-2.43-69.43%24783835.74%
ROKU231208P001050002023-12-08 11:51AM EST105.001.701.821.96-2.80-62.22%2869349.81%
ROKU231208P001060002023-12-08 11:54AM EST106.002.682.532.74-2.54-48.66%61385050.78%
ROKU231208P001070002023-12-07 1:31PM EST107.004.533.553.70+0.18+4.14%321553.52%
ROKU231208P001080002023-12-08 11:26AM EST108.005.004.404.70-2.16-30.17%43959555.47%
ROKU231208P001090002023-12-06 9:37AM EST109.004.955.455.650.00-68964.45%
ROKU231208P001100002023-12-07 9:46AM EST110.008.206.406.700.00-1243673.05%
ROKU231208P001110002023-12-05 10:14AM EST111.006.357.457.800.00-31092.38%
ROKU231208P001120002023-12-08 10:15AM EST112.009.058.608.75+2.70+42.52%1520107.42%
ROKU231208P001130002023-12-05 11:04AM EST113.0010.059.359.70+1.90+23.31%3092.58%
ROKU231208P001140002023-12-07 11:35AM EST114.0011.5010.3010.700.00-1093.75%
ROKU231208P001150002023-12-06 2:21PM EST115.0012.0011.6511.900.00-401146.09%
ROKU231208P001160002023-12-01 10:19AM EST116.0013.0012.4012.70+1.75+15.56%30120.70%
ROKU231208P001170002023-12-01 2:13PM EST117.0013.2013.4013.850.00-10142.58%
ROKU231208P001180002023-12-07 1:34PM EST118.0015.3514.4014.850.00-10150.39%
ROKU231208P001190002023-12-07 1:34PM EST119.0016.3515.6015.850.00-60173.44%
ROKU231208P001200002023-11-27 2:44PM EST120.0018.5016.6516.850.00--0184.96%
ROKU231208P001220002023-12-08 10:49AM EST122.0019.0018.1518.70+0.45+2.43%20192.97%
ROKU231208P001230002023-12-07 1:34PM EST123.0020.3519.4019.750.00-10176.17%
ROKU231208P001240002023-12-07 9:46AM EST124.0022.1522.0024.450.00---413.67%
ROKU231208P001250002023-12-04 11:38AM EST125.0019.5521.4521.650.00-20182.81%
ROKU231208P001260002023-12-07 9:33AM EST126.0023.7022.3523.150.00-10230.47%
ROKU231208P001290002023-11-28 9:51AM EST129.0025.6025.4526.000.00--0247.27%
ROKU231208P001450002023-11-29 10:11AM EST145.0038.4541.3041.750.00--0284.38%