La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
54,51+0,31 (+0,57 %)
À la clôture : 04:00PM EDT
54,45 -0,06 (-0,11 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240628C000450002024-06-13 1:05PM EDT45.008.729.5510.75-0.45-4.91%1011094.73%
ROKU240628C000460002024-06-13 3:01PM EDT46.008.438.5510.250.00-6397.66%
ROKU240628C000470002024-05-20 2:00PM EDT47.0012.537.509.250.00--10088.43%
ROKU240628C000490002024-06-14 2:10PM EDT49.005.805.007.45+0.30+5.45%1466.55%
ROKU240628C000500002024-06-13 9:44AM EDT50.004.104.905.85-1.81-30.63%12463.57%
ROKU240628C000510002024-06-03 12:16PM EDT51.007.944.106.150.00-3377.00%
ROKU240628C000520002024-06-13 11:42AM EDT52.002.863.354.350.00-3359.62%
ROKU240628C000530002024-06-14 9:42AM EDT53.002.352.662.96-0.26-9.96%21652.39%
ROKU240628C000540002024-06-14 3:53PM EDT54.002.152.102.28+0.17+8.59%9912849.32%
ROKU240628C000550002024-06-14 3:15PM EDT55.001.721.631.69+0.19+12.42%8423846.73%
ROKU240628C000560002024-06-14 3:40PM EDT56.001.211.231.26+0.06+5.22%727946.00%
ROKU240628C000570002024-06-14 3:38PM EDT57.000.920.920.96+0.03+3.37%22528946.68%
ROKU240628C000580002024-06-14 3:53PM EDT58.000.690.680.75+0.01+1.47%27036148.15%
ROKU240628C000590002024-06-14 3:57PM EDT59.000.520.500.52-0.02-3.70%4816847.27%
ROKU240628C000600002024-06-14 3:58PM EDT60.000.380.380.40-0.01-2.56%9539348.63%
ROKU240628C000610002024-06-14 3:28PM EDT61.000.290.280.31-0.03-9.38%1014550.00%
ROKU240628C000620002024-06-14 1:18PM EDT62.000.210.210.24-0.02-8.70%10224150.39%
ROKU240628C000630002024-06-14 3:27PM EDT63.000.180.160.20-0.03-14.29%2411252.15%
ROKU240628C000640002024-06-14 2:19PM EDT64.000.130.130.15-0.02-13.33%3026253.32%
ROKU240628C000650002024-06-14 2:07PM EDT65.000.110.100.12-0.02-15.38%2037754.69%
ROKU240628C000660002024-06-14 2:59PM EDT66.000.100.070.100.00-214655.66%
ROKU240628C000670002024-06-14 3:06PM EDT67.000.100.070.10+0.02+25.00%217459.18%
ROKU240628C000680002024-06-14 3:39PM EDT68.000.060.060.07-0.09-60.00%1014659.77%
ROKU240628C000690002024-06-14 2:52PM EDT69.000.110.040.10+0.05+83.33%96663.67%
ROKU240628C000700002024-06-14 3:40PM EDT70.000.040.020.06-0.02-33.33%322061.72%
ROKU240628C000710002024-06-12 3:33PM EDT71.000.100.020.050.00-43463.28%
ROKU240628C000720002024-06-13 2:07PM EDT72.000.050.010.050.00-75464.84%
ROKU240628C000730002024-05-29 2:59PM EDT73.000.170.010.050.00-1167.58%
ROKU240628C000740002024-06-14 3:47PM EDT74.000.020.000.05-0.12-85.71%1368.75%
ROKU240628C000750002024-06-14 3:36PM EDT75.000.030.020.04-0.04-57.14%6617172.66%
ROKU240628C000800002024-06-10 1:23PM EDT80.000.050.010.020.00-317478.13%
ROKU240628C000850002024-06-10 9:36AM EDT85.000.020.010.030.00-106992.19%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240628P000400002024-06-14 3:40PM EDT40.000.040.000.07+0.01+33.33%13775.39%
ROKU240628P000450002024-06-14 9:51AM EDT45.000.150.030.12+0.07+87.50%15356.45%
ROKU240628P000460002024-06-13 11:09AM EDT46.000.130.050.140.00-2253.32%
ROKU240628P000470002024-06-14 12:03PM EDT47.000.150.100.14+0.11+275.00%301950.20%
ROKU240628P000480002024-06-14 3:26PM EDT48.000.160.150.18+0.05+45.45%12448.83%
ROKU240628P000490002024-06-14 3:10PM EDT49.000.230.230.26-0.16-41.03%47447.17%
ROKU240628P000500002024-06-14 3:40PM EDT50.000.350.340.37-0.10-22.22%4921145.51%
ROKU240628P000510002024-06-14 3:48PM EDT51.000.530.510.53-0.12-18.46%3922844.19%
ROKU240628P000520002024-06-14 3:26PM EDT52.000.760.590.78-0.19-20.00%6712643.85%
ROKU240628P000530002024-06-14 3:48PM EDT53.001.091.061.11-0.17-13.49%2515243.56%
ROKU240628P000540002024-06-14 3:39PM EDT54.001.511.481.53-0.28-15.64%43323543.41%
ROKU240628P000550002024-06-14 3:52PM EDT55.002.081.942.05-0.22-9.57%10930243.56%
ROKU240628P000560002024-06-14 3:52PM EDT56.002.681.682.68-0.23-7.90%5517644.24%
ROKU240628P000570002024-06-14 3:33PM EDT57.003.403.203.35-0.22-6.08%1916643.95%
ROKU240628P000580002024-06-14 2:36PM EDT58.004.352.034.15-0.05-1.14%1711245.41%
ROKU240628P000590002024-06-14 2:09PM EDT59.004.964.055.70-0.29-5.52%24368.46%
ROKU240628P000600002024-06-14 3:01PM EDT60.005.785.655.85-0.34-5.56%7311246.97%
ROKU240628P000610002024-06-12 3:52PM EDT61.006.805.706.75+1.47+27.58%59047.56%
ROKU240628P000620002024-06-14 2:25PM EDT62.007.856.257.70+1.50+23.62%410249.61%
ROKU240628P000630002024-06-11 9:52AM EDT63.006.187.458.650.00-11250.78%
ROKU240628P000640002024-06-14 12:02PM EDT64.0010.259.409.65+0.40+4.06%16054.88%
ROKU240628P000650002024-06-10 10:51AM EDT65.007.759.3010.650.00-12458.98%
ROKU240628P000670002024-06-11 2:28PM EDT67.009.3512.3514.050.00-41996.68%
ROKU240628P000680002024-06-12 10:29AM EDT68.009.6213.3515.100.00--0102.34%
ROKU240628P000690002024-06-13 12:08PM EDT69.0015.3914.3514.65+0.20+1.32%10073.93%
ROKU240628P000700002024-06-10 3:32PM EDT70.0012.1015.3515.650.00-1051.56%
ROKU240628P000710002024-06-13 11:58AM EDT71.0017.4015.3516.650.00-1080.86%
ROKU240628P000720002024-06-11 1:02PM EDT72.0014.4117.3017.750.00--066.41%
ROKU240628P000730002024-06-03 10:28AM EDT73.0014.2418.3518.600.00-1081.84%
ROKU240628P000800002024-06-03 3:22PM EDT80.0022.7024.2026.850.00-1086.72%
ROKU240628P000850002024-06-14 12:49PM EDT85.0031.2029.3532.20+3.81+13.91%10135.16%