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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU250117C000200002024-06-13 2:43PM EDT20.0035.2033.9537.200.00-110499.12%
ROKU250117C000225002024-06-13 3:17PM EDT22.5032.6031.6034.750.00-14590.97%
ROKU250117C000250002024-05-03 10:11AM EDT25.0036.0031.2036.000.00-1131127.12%
ROKU250117C000300002024-06-13 2:22PM EDT30.0025.9726.2027.500.00-514182.62%
ROKU250117C000350002024-05-30 9:53AM EDT35.0024.2022.1023.200.00-515674.93%
ROKU250117C000400002024-06-14 9:42AM EDT40.0017.6518.3519.00-0.25-1.40%152568.38%
ROKU250117C000450002024-06-14 2:07PM EDT45.0015.1715.1015.85+1.13+8.05%1022466.31%
ROKU250117C000500002024-06-14 11:26AM EDT50.0011.8012.2512.40-0.20-1.67%464362.26%
ROKU250117C000550002024-06-14 3:13PM EDT55.0010.009.8510.90+0.34+3.52%246363.67%
ROKU250117C000600002024-06-14 3:32PM EDT60.007.807.858.00+0.25+3.31%103,13759.85%
ROKU250117C000650002024-06-14 1:22PM EDT65.006.256.206.35+0.20+3.31%681,76658.92%
ROKU250117C000700002024-06-14 3:13PM EDT70.005.054.955.05+0.25+5.21%471,06658.56%
ROKU250117C000750002024-06-14 1:37PM EDT75.003.933.904.00+0.13+3.42%21,20258.08%
ROKU250117C000800002024-06-14 3:07PM EDT80.003.203.103.20+0.20+6.67%271,14357.96%
ROKU250117C000850002024-06-14 3:32PM EDT85.002.462.282.50+0.07+2.93%141,25656.89%
ROKU250117C000900002024-06-14 11:51AM EDT90.001.851.972.04-0.08-4.15%111,36657.80%
ROKU250117C000950002024-06-14 12:59PM EDT95.001.531.581.65-0.02-1.29%111,28357.87%
ROKU250117C001000002024-06-14 10:35AM EDT100.001.181.281.34-0.06-4.84%24,96058.03%
ROKU250117C001050002024-06-14 1:39PM EDT105.001.051.031.09+0.05+5.00%10494258.11%
ROKU250117C001100002024-06-14 1:06PM EDT110.000.820.840.90+0.01+1.23%33,63758.33%
ROKU250117C001150002024-06-11 2:57PM EDT115.000.960.690.740.00-1856058.50%
ROKU250117C001200002024-06-14 3:16PM EDT120.000.610.400.62+0.08+15.09%2793857.13%
ROKU250117C001250002024-06-13 10:55AM EDT125.000.450.460.520.00-31,17358.89%
ROKU250117C001300002024-06-13 3:13PM EDT130.000.400.360.480.00-551259.38%
ROKU250117C001350002024-05-21 12:01PM EDT135.000.550.200.460.00-1043958.98%
ROKU250117C001400002024-06-14 3:59PM EDT140.000.300.170.46-0.18-37.50%91,28960.35%
ROKU250117C001450002024-06-06 11:24AM EDT145.000.440.140.400.00-21,58460.69%
ROKU250117C001500002024-06-13 3:57PM EDT150.000.210.140.370.00-6861561.82%
ROKU250117C001550002024-06-14 3:39PM EDT155.000.170.170.23-0.02-10.53%171,59161.23%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU250117P000200002024-05-20 3:02PM EDT20.000.090.060.310.00-152168.26%
ROKU250117P000225002024-06-14 11:38AM EDT22.500.230.210.27+0.04+21.05%4097463.77%
ROKU250117P000250002024-06-14 10:43AM EDT25.000.400.290.43+0.10+33.33%133061.52%
ROKU250117P000300002024-06-13 10:54AM EDT30.000.850.750.830.00-61,69658.79%
ROKU250117P000350002024-06-13 3:57PM EDT35.001.561.501.560.00-41,22556.74%
ROKU250117P000400002024-06-14 10:47AM EDT40.002.792.422.69+0.10+3.72%33,03854.08%
ROKU250117P000450002024-06-14 3:31PM EDT45.004.254.154.30-0.02-0.47%52,08953.53%
ROKU250117P000500002024-06-14 3:31PM EDT50.006.256.206.30-0.14-2.19%113,69452.10%
ROKU250117P000550002024-06-13 10:26AM EDT55.008.728.708.800.00-11,61650.82%
ROKU250117P000600002024-06-13 3:59PM EDT60.0011.7911.6011.800.00-73,50050.23%
ROKU250117P000650002024-06-14 3:09PM EDT65.0014.9114.1015.10-0.39-2.55%411,77248.78%
ROKU250117P000700002024-06-14 12:31PM EDT70.0019.3217.0018.90+0.43+2.28%21,52548.29%
ROKU250117P000750002024-06-13 3:59PM EDT75.0022.9222.4522.800.00-304,00446.44%
ROKU250117P000800002024-06-14 12:44PM EDT80.0027.5026.8027.15+2.75+11.11%72,06946.13%
ROKU250117P000850002024-06-13 2:53PM EDT85.0031.6531.2031.600.00-141,08845.07%
ROKU250117P000900002024-06-14 12:44PM EDT90.0036.6035.3536.40+5.17+16.45%161,35246.51%
ROKU250117P000950002024-06-07 11:18AM EDT95.0037.7040.5041.400.00-542149.98%
ROKU250117P001000002024-06-07 12:27PM EDT100.0042.1644.5047.500.00-561265.26%
ROKU250117P001050002024-06-14 3:23PM EDT105.0050.7848.7052.45-0.31-0.61%104468.07%
ROKU250117P001100002024-04-26 10:40AM EDT110.0053.7051.5055.300.00-8250.00%
ROKU250117P001150002024-04-01 12:26PM EDT115.0051.6053.9556.750.00-100.00%
ROKU250117P001200002024-05-01 3:45PM EDT120.0061.8060.5065.000.00-310.00%
ROKU250117P001250002024-04-26 3:38PM EDT125.0066.7566.4570.350.00-6000.00%
ROKU250117P001300002024-04-26 3:38PM EDT130.0071.9571.5075.350.00-4000.00%
ROKU250117P001350002024-02-16 12:19PM EDT135.0062.4068.9073.500.00-400.00%
ROKU250117P001400002024-02-28 4:57PM EDT140.0077.7073.0076.350.00-82000.00%
ROKU250117P001450002024-02-12 4:55PM EDT145.0052.6078.6082.550.00-1100.00%
ROKU250117P001500002024-02-12 4:12PM EDT150.0056.9083.6087.550.00-100.00%
ROKU250117P001550002024-06-03 12:41PM EDT155.0097.00100.05102.450.00-1075.88%