La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
62,55-0,22 (-0,35 %)
À la clôture : 04:00PM EDT
62,87 +0,32 (+0,51 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240726C000430002024-06-28 11:27AM EDT43.0017.9317.7020.400.00-11221.68%
ROKU240726C000470002024-07-01 10:02AM EDT47.0016.5014.3016.200.00-11166.99%
ROKU240726C000480002024-06-28 11:27AM EDT48.0013.3313.0516.150.00-1192.58%
ROKU240726C000490002024-07-09 1:04PM EDT49.0014.3013.1514.250.00--1104.30%
ROKU240726C000500002024-07-17 1:35PM EDT50.0013.1511.3014.75-2.36-15.22%263127.15%
ROKU240726C000510002024-07-19 1:00PM EDT51.0012.539.7013.95+1.33+11.87%21102.93%
ROKU240726C000520002024-07-08 3:32PM EDT52.0010.409.3012.700.00-13108.40%
ROKU240726C000530002024-07-19 2:08PM EDT53.0010.028.4011.00+0.12+1.21%21375.98%
ROKU240726C000540002024-07-19 2:13PM EDT54.009.007.509.85+0.02+0.22%723966.41%
ROKU240726C000550002024-07-19 3:27PM EDT55.008.207.109.80-1.54-15.81%2380105.96%
ROKU240726C000560002024-07-19 12:22PM EDT56.007.804.758.00-0.55-6.59%270118.60%
ROKU240726C000570002024-07-19 2:07PM EDT57.006.035.406.00-0.71-10.53%511566.50%
ROKU240726C000580002024-07-19 3:46PM EDT58.005.104.706.80-0.18-3.41%128188.09%
ROKU240726C000590002024-07-19 3:39PM EDT59.004.213.204.20-0.59-12.29%7716757.42%
ROKU240726C000600002024-07-19 3:59PM EDT60.003.253.153.35-0.91-21.87%10566553.03%
ROKU240726C000610002024-07-19 3:58PM EDT61.002.552.482.95-0.54-17.48%10024553.81%
ROKU240726C000620002024-07-19 3:55PM EDT62.001.991.912.00-0.94-32.08%33433249.76%
ROKU240726C000630002024-07-19 3:56PM EDT63.001.451.421.50-1.12-43.58%1,26780249.46%
ROKU240726C000640002024-07-19 3:59PM EDT64.001.091.061.12-0.99-47.60%1,31584650.10%
ROKU240726C000650002024-07-19 3:58PM EDT65.000.750.720.78-1.04-58.10%1,6591,63349.32%
ROKU240726C000660002024-07-19 3:59PM EDT66.000.530.500.55-0.82-60.74%60676149.71%
ROKU240726C000670002024-07-19 3:47PM EDT67.000.400.330.59-0.73-64.60%44035053.61%
ROKU240726C000680002024-07-19 3:32PM EDT68.000.270.250.29-0.68-71.58%78172951.17%
ROKU240726C000690002024-07-19 3:09PM EDT69.000.200.180.21-0.25-55.56%15825652.54%
ROKU240726C000700002024-07-19 3:59PM EDT70.000.140.140.17-0.48-77.42%1,5341,82954.98%
ROKU240726C000710002024-07-19 3:00PM EDT71.000.130.100.13-0.47-78.33%8615156.45%
ROKU240726C000720002024-07-19 12:35PM EDT72.000.120.050.13-0.33-73.33%2116358.40%
ROKU240726C000730002024-07-19 12:28PM EDT73.000.090.000.47-0.26-74.29%71176.86%
ROKU240726C000740002024-07-19 11:01AM EDT74.000.100.050.11-0.36-78.26%1366.02%
ROKU240726C000750002024-07-19 3:57PM EDT75.000.050.050.07-0.45-90.00%37671466.80%
ROKU240726C000760002024-07-17 12:16PM EDT76.000.350.020.270.00--582.81%
ROKU240726C000780002024-07-19 2:44PM EDT78.000.050.010.30-0.05-50.00%21992.58%
ROKU240726C000800002024-07-19 2:14PM EDT80.000.030.010.04-0.07-70.00%5820076.56%
ROKU240726C000850002024-07-19 2:16PM EDT85.000.020.000.11-0.06-75.00%140310102.34%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240726P000400002024-07-15 11:11AM EDT40.000.240.000.33+0.23+2,300.00%10527177.34%
ROKU240726P000420002024-07-16 12:07PM EDT42.000.050.000.700.00-3263186.52%
ROKU240726P000425002024-07-17 9:49AM EDT42.500.290.000.700.00--7181.84%
ROKU240726P000430002024-07-19 3:23PM EDT43.000.010.000.04-0.22-95.65%1234110.94%
ROKU240726P000440002024-07-19 3:24PM EDT44.000.010.000.75-0.10-90.91%242171.09%
ROKU240726P000450002024-07-19 2:48PM EDT45.000.010.000.02-0.04-80.00%5230090.63%
ROKU240726P000460002024-07-17 9:37AM EDT46.000.280.001.270.00-16175.39%
ROKU240726P000470002024-07-19 2:30PM EDT47.000.010.011.17-0.02-66.67%321162.50%
ROKU240726P000480002024-07-19 2:21PM EDT48.000.030.000.75-0.57-95.00%1648136.23%
ROKU240726P000490002024-07-19 12:48PM EDT49.000.010.001.27-0.06-85.71%231147.27%
ROKU240726P000500002024-07-19 2:50PM EDT50.000.030.011.27-0.06-66.67%261433138.48%
ROKU240726P000510002024-07-19 3:55PM EDT51.000.100.011.18-0.02-16.67%1126126.56%
ROKU240726P000520002024-07-19 11:50AM EDT52.000.030.020.33-0.23-88.46%212985.74%
ROKU240726P000530002024-07-19 3:21PM EDT53.000.030.010.21-0.07-70.00%665071.29%
ROKU240726P000540002024-07-19 3:45PM EDT54.000.040.020.25-0.17-80.95%6728667.58%
ROKU240726P000550002024-07-19 3:26PM EDT55.000.060.050.15-0.17-73.91%3946857.03%
ROKU240726P000560002024-07-19 2:05PM EDT56.000.080.080.16-0.37-82.22%1885452.54%
ROKU240726P000570002024-07-19 3:23PM EDT57.000.120.140.18-0.38-76.00%2976150.59%
ROKU240726P000580002024-07-19 3:23PM EDT58.000.240.230.28-0.42-63.64%26320449.41%
ROKU240726P000590002024-07-19 3:30PM EDT59.000.330.320.43-0.63-65.62%637448.34%
ROKU240726P000600002024-07-19 3:56PM EDT60.000.640.590.66-0.66-50.77%3201,36948.05%
ROKU240726P000610002024-07-19 3:59PM EDT61.000.950.891.17-0.80-45.71%28016454.00%
ROKU240726P000620002024-07-19 3:56PM EDT62.001.331.292.16-1.07-44.58%44320357.81%
ROKU240726P000630002024-07-19 3:48PM EDT63.001.831.792.20-0.96-34.41%68816950.78%
ROKU240726P000640002024-07-19 3:57PM EDT64.002.442.352.72-1.06-30.29%1441,23254.59%
ROKU240726P000650002024-07-19 3:59PM EDT65.003.042.954.20-0.76-20.00%5616960.45%
ROKU240726P000660002024-07-19 3:39PM EDT66.003.722.955.05-0.47-11.22%68885.01%
ROKU240726P000670002024-06-11 2:28PM EDT67.0010.456.859.400.00--4157.47%
ROKU240726P000680002024-07-19 11:50AM EDT68.004.554.456.85+0.09+2.02%1296.19%
ROKU240726P000690002024-07-18 3:57PM EDT69.005.706.308.35-1.37-19.38%11285.01%
ROKU240726P000700002024-07-19 2:22PM EDT70.007.217.309.35+0.81+12.66%33192.09%
ROKU240726P000730002024-07-18 11:38AM EDT73.009.509.0512.400.00-1179.88%
ROKU240726P000750002024-07-05 3:47PM EDT75.0013.8912.1514.400.00-10121.58%