La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,57+1,67 (+2,93 %)
À la clôture : 04:00PM EDT
58,39 -0,18 (-0,31 %)
Échanges après Bourse : 04:22PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240426C000400002024-04-18 2:13PM EDT40.0018.3018.3520.100.00--37251.95%
ROKU240426C000450002024-04-22 2:36PM EDT45.0013.5013.2515.70+0.90+7.14%46209.57%
ROKU240426C000460002024-04-19 10:02AM EDT46.0012.8012.4514.150.00-78183.79%
ROKU240426C000485002024-04-17 1:45PM EDT48.5010.5510.5011.400.00--3164.16%
ROKU240426C000490002024-04-19 12:19PM EDT49.008.999.9510.850.00-43154.79%
ROKU240426C000500002024-04-22 3:32PM EDT50.009.219.309.90+0.46+5.26%2730154.69%
ROKU240426C000510002024-04-22 3:32PM EDT51.008.298.509.30+0.54+6.97%1122158.20%
ROKU240426C000520002024-04-22 1:43PM EDT52.007.257.809.150.00-114172.36%
ROKU240426C000530002024-04-22 9:49AM EDT53.005.607.108.00-0.65-10.40%518161.23%
ROKU240426C000540002024-04-22 10:31AM EDT54.005.106.406.80-0.40-7.27%648148.54%
ROKU240426C000550002024-04-22 2:47PM EDT55.005.505.806.00-0.16-2.83%1050145.61%
ROKU240426C000560002024-04-22 3:59PM EDT56.005.355.255.40+1.00+22.99%243143146.24%
ROKU240426C000570002024-04-22 3:54PM EDT57.004.754.704.80+0.72+17.87%298344145.31%
ROKU240426C000580002024-04-22 3:55PM EDT58.004.204.154.30+0.65+18.31%401720144.73%
ROKU240426C000590002024-04-22 3:52PM EDT59.003.553.703.85+0.45+14.24%330460145.41%
ROKU240426C000600002024-04-22 3:59PM EDT60.003.353.303.35+0.56+20.07%1,0141,094144.63%
ROKU240426C000610002024-04-22 3:59PM EDT61.002.922.852.96+0.52+21.67%1,019421143.60%
ROKU240426C000620002024-04-22 3:39PM EDT62.002.502.482.57+0.48+25.95%493794142.58%
ROKU240426C000630002024-04-22 3:55PM EDT63.002.112.142.24+0.32+17.88%226456141.99%
ROKU240426C000640002024-04-22 3:56PM EDT64.001.851.851.91+0.31+20.13%340755140.92%
ROKU240426C000650002024-04-22 3:59PM EDT65.001.721.581.69+0.39+29.10%7011,693141.26%
ROKU240426C000660002024-04-22 3:59PM EDT66.001.391.341.40+0.33+31.13%254635139.45%
ROKU240426C000670002024-04-22 3:59PM EDT67.001.191.131.19+0.26+27.96%243981138.67%
ROKU240426C000680002024-04-22 3:59PM EDT68.000.980.961.00+0.19+24.05%333390138.18%
ROKU240426C000690002024-04-22 3:53PM EDT69.000.780.810.91+0.11+16.42%205462139.65%
ROKU240426C000700002024-04-22 3:59PM EDT70.000.680.680.70+0.10+17.24%7731,651137.21%
ROKU240426C000710002024-04-22 3:55PM EDT71.000.590.560.61+0.11+25.00%123217137.50%
ROKU240426C000720002024-04-22 3:58PM EDT72.000.470.470.52+0.06+14.63%198317137.70%
ROKU240426C000730002024-04-22 3:59PM EDT73.000.400.400.45+0.06+17.65%78324138.48%
ROKU240426C000740002024-04-22 3:12PM EDT74.000.300.330.35+0.01+3.45%91295137.11%
ROKU240426C000750002024-04-22 3:46PM EDT75.000.300.270.30+0.05+25.00%426584137.31%
ROKU240426C000760002024-04-22 3:59PM EDT76.000.240.230.27+0.04+20.00%2781138.87%
ROKU240426C000770002024-04-22 3:54PM EDT77.000.180.190.230.00-62100139.26%
ROKU240426C000780002024-04-22 3:56PM EDT78.000.160.140.19-0.03-15.79%8241137.89%
ROKU240426C000790002024-04-22 3:56PM EDT79.000.130.110.15-0.08-38.10%2755136.72%
ROKU240426C000800002024-04-22 3:43PM EDT80.000.100.090.12-0.03-23.08%136429136.33%
ROKU240426C000850002024-04-22 3:32PM EDT85.000.040.030.05-0.01-20.00%206442137.50%
ROKU240426C000900002024-04-22 3:45PM EDT90.000.030.020.04-0.02-50.00%149405150.00%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240426P000390002024-04-17 1:30PM EDT39.000.040.010.030.00--980143.75%
ROKU240426P000395002024-04-22 12:44PM EDT39.500.020.020.030.00-1013,366142.97%
ROKU240426P000400002024-04-22 2:34PM EDT40.000.040.010.04-0.01-20.00%257424139.06%
ROKU240426P000415002024-04-19 10:53AM EDT41.500.080.020.240.00-22162.50%
ROKU240426P000420002024-04-22 12:34PM EDT42.000.060.030.07-0.04-40.00%145135.16%
ROKU240426P000425002024-04-22 3:25PM EDT42.500.050.030.09-0.05-50.00%912134.38%
ROKU240426P000430002024-04-22 3:40PM EDT43.000.090.040.22-0.08-47.06%169148.44%
ROKU240426P000435002024-04-22 12:34PM EDT43.500.140.050.16-0.08-36.36%22138.28%
ROKU240426P000440002024-04-22 11:17AM EDT44.000.200.080.26-0.02-9.09%19219146.09%
ROKU240426P000445002024-04-22 10:10AM EDT44.500.200.100.21-0.08-28.57%52195138.87%
ROKU240426P000450002024-04-22 3:11PM EDT45.000.170.090.33-0.15-46.87%70293142.77%
ROKU240426P000455002024-04-22 2:39PM EDT45.500.200.040.25-0.18-47.37%12269127.73%
ROKU240426P000460002024-04-22 3:45PM EDT46.000.260.250.30-0.19-42.22%43513141.41%
ROKU240426P000465002024-04-22 2:34PM EDT46.500.330.300.34-0.21-38.89%996141.41%
ROKU240426P000470002024-04-22 3:53PM EDT47.000.420.340.40-0.17-28.81%5142141.41%
ROKU240426P000475002024-04-22 12:12PM EDT47.500.560.410.45-0.11-16.42%8545141.80%
ROKU240426P000480002024-04-22 3:52PM EDT48.000.500.470.52-0.32-38.55%5442141.99%
ROKU240426P000485002024-04-22 3:42PM EDT48.500.570.340.59-0.33-36.67%754133.98%
ROKU240426P000490002024-04-22 3:30PM EDT49.000.660.620.68-0.32-32.65%176348142.58%
ROKU240426P000495002024-04-22 12:59PM EDT49.500.930.530.76-0.22-19.13%15741136.43%
ROKU240426P000500002024-04-22 3:59PM EDT50.000.850.790.87-0.39-31.45%218485142.68%
ROKU240426P000510002024-04-22 3:41PM EDT51.001.081.021.09-0.52-32.50%110125143.46%
ROKU240426P000520002024-04-22 3:46PM EDT52.001.321.141.34-0.58-30.53%30208140.33%
ROKU240426P000530002024-04-22 3:52PM EDT53.001.691.581.64-0.54-24.22%37154144.53%
ROKU240426P000540002024-04-22 3:53PM EDT54.002.011.901.97-0.69-25.56%117508144.43%
ROKU240426P000550002024-04-22 3:58PM EDT55.002.322.262.34-0.78-25.16%147562144.43%
ROKU240426P000560002024-04-22 3:46PM EDT56.002.782.702.79-0.92-25.14%300722145.85%
ROKU240426P000570002024-04-22 3:53PM EDT57.003.253.053.20-0.86-20.92%269690143.21%
ROKU240426P000580002024-04-22 3:58PM EDT58.003.653.553.70-1.10-23.16%1651,068143.60%
ROKU240426P000590002024-04-22 3:27PM EDT59.004.264.054.25-1.08-20.22%77507143.36%
ROKU240426P000600002024-04-22 3:53PM EDT60.004.804.604.80-0.99-17.10%34618142.68%
ROKU240426P000610002024-04-22 11:50AM EDT61.006.395.205.40-0.01-0.16%20287142.29%
ROKU240426P000620002024-04-22 10:22AM EDT62.007.125.806.00+0.57+8.70%17176140.53%
ROKU240426P000630002024-04-22 2:28PM EDT63.006.706.506.65-1.10-14.10%16178140.23%
ROKU240426P000640002024-04-22 1:31PM EDT64.007.907.207.35-0.80-9.20%6187139.55%
ROKU240426P000650002024-04-22 3:59PM EDT65.008.087.908.10-1.42-14.95%34289138.48%
ROKU240426P000660002024-04-18 12:34PM EDT66.009.258.158.850.00-178125.49%
ROKU240426P000670002024-04-22 3:19PM EDT67.009.729.259.65-0.54-5.26%19106131.84%
ROKU240426P000680002024-04-22 2:28PM EDT68.0010.609.4510.50-0.07-0.66%114113.28%
ROKU240426P000690002024-04-22 11:09AM EDT69.0013.209.7511.50+2.35+21.66%11892.58%
ROKU240426P000700002024-04-22 12:47PM EDT70.0013.1511.9012.20-0.65-4.71%2117132.81%
ROKU240426P000710002024-04-04 9:49AM EDT71.0010.2512.6513.100.00-44127.34%
ROKU240426P000720002024-04-09 12:40PM EDT72.0010.2812.6515.000.00-34129.88%
ROKU240426P000730002024-04-22 2:13PM EDT73.0015.1114.5515.00+2.24+17.40%14131.64%
ROKU240426P000740002024-04-16 10:37AM EDT74.0016.3514.3515.850.00-11144.24%
ROKU240426P000750002024-04-08 11:22AM EDT75.0015.1416.4517.950.00-25176.46%
ROKU240426P000760002024-04-08 9:31AM EDT76.0016.3316.8518.350.00-1013128.52%
ROKU240426P000770002024-04-18 1:46PM EDT77.0019.2017.2019.650.00-22217.19%
ROKU240426P000800002024-04-09 9:36AM EDT80.0018.9119.7521.900.00-914182.81%
ROKU240426P000850002024-03-12 3:22PM EDT85.0020.7421.3525.200.00--10.00%
ROKU240426P000900002024-04-11 11:26AM EDT90.0029.2030.0033.600.00--0220.31%