La bourse ferme dans 2 h 22 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
344,45-0,01 (-0,00 %)
À la clôture : 4:00PM EDT
345,29 +0,84 (+0,24 %)
Avant Bourse : 09:08AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211022C002100002021-10-18 2:23AM EDT210.00123.900.000.000.00--10.00%
ROKU211022C002300002021-09-20 12:08AM EDT230.0083.650.000.000.00--10.00%
ROKU211022C002400002021-09-20 12:08AM EDT240.0074.040.000.000.00--10.00%
ROKU211022C002450002021-10-19 10:52AM EDT245.0099.810.000.000.00-110.00%
ROKU211022C002500002021-10-15 12:44PM EDT250.0076.510.000.000.00-110.00%
ROKU211022C002650002021-10-19 3:58PM EDT265.0078.950.000.000.00-180.00%
ROKU211022C002700002021-10-19 3:58PM EDT270.0073.970.000.000.00-180.00%
ROKU211022C002750002021-09-27 9:30AM EDT275.0048.000.000.000.00--10.00%
ROKU211022C002800002021-10-19 3:13PM EDT280.0066.100.000.000.00-1150.00%
ROKU211022C002825002021-10-19 10:15AM EDT282.5058.750.000.000.00-250.00%
ROKU211022C002850002021-10-19 3:36PM EDT285.0060.430.000.000.00-140.00%
ROKU211022C002875002021-10-19 2:58PM EDT287.5058.200.000.000.00-220.00%
ROKU211022C002900002021-10-18 10:10AM EDT290.0041.550.000.000.00-1130.00%
ROKU211022C002925002021-10-11 9:41AM EDT292.5034.350.000.000.00--40.00%
ROKU211022C002950002021-10-19 12:06PM EDT295.0053.150.000.000.00-1170.00%
ROKU211022C002975002021-10-19 2:23PM EDT297.5049.600.000.000.00-1100.00%
ROKU211022C003000002021-10-19 3:07PM EDT300.0046.440.000.000.00-29460.00%
ROKU211022C003025002021-10-18 10:15AM EDT302.5030.950.000.000.00-8200.00%
ROKU211022C003050002021-10-19 10:31AM EDT305.0038.400.000.000.00-2630.00%
ROKU211022C003075002021-10-18 12:03PM EDT307.5029.010.000.000.00-2270.00%
ROKU211022C003100002021-10-19 3:07PM EDT310.0036.720.000.000.00-472170.00%
ROKU211022C003125002021-10-18 3:58PM EDT312.5031.620.000.000.00-6280.00%
ROKU211022C003150002021-10-19 2:20PM EDT315.0034.300.000.000.00-231,1360.00%
ROKU211022C003175002021-10-19 11:24AM EDT317.5029.380.000.000.00-2420.00%
ROKU211022C003200002021-10-19 3:57PM EDT320.0024.100.000.000.00-512940.00%
ROKU211022C003225002021-10-19 3:45PM EDT322.5022.580.000.000.00-263370.00%
ROKU211022C003250002021-10-19 3:56PM EDT325.0019.950.000.000.00-1314500.00%
ROKU211022C003275002021-10-19 2:41PM EDT327.5017.350.000.000.00-702300.00%
ROKU211022C003300002021-10-19 3:58PM EDT330.0015.850.000.000.00-3741,1420.00%
ROKU211022C003325002021-10-19 3:38PM EDT332.5013.490.000.000.00-1303310.00%
ROKU211022C003350002021-10-19 3:58PM EDT335.0012.270.000.000.00-5707890.00%
ROKU211022C003375002021-10-19 2:58PM EDT337.5011.200.000.000.00-2902510.00%
ROKU211022C003400002021-10-19 3:59PM EDT340.008.600.000.000.00-2,3961,6040.00%
ROKU211022C003425002021-10-19 3:59PM EDT342.507.050.000.000.00-9266760.00%
ROKU211022C003450002021-10-19 3:59PM EDT345.005.750.000.000.00-8,2931,8060.39%
ROKU211022C003500002021-10-19 3:59PM EDT350.003.900.000.000.00-18,9954,0043.13%
ROKU211022C003550002021-10-19 3:59PM EDT355.002.560.000.000.00-8,5092,3876.25%
ROKU211022C003600002021-10-19 3:59PM EDT360.001.700.000.000.00-6,3972,23712.50%
ROKU211022C003650002021-10-19 3:59PM EDT365.001.170.000.000.00-2,1001,71212.50%
ROKU211022C003700002021-10-19 3:59PM EDT370.000.800.000.000.00-3,9732,57112.50%
ROKU211022C003750002021-10-19 3:59PM EDT375.000.600.000.000.00-1,21194325.00%
ROKU211022C003800002021-10-19 3:59PM EDT380.000.450.000.000.00-97286625.00%
ROKU211022C003850002021-10-19 3:58PM EDT385.000.310.000.000.00-4541,41025.00%
ROKU211022C003900002021-10-19 3:53PM EDT390.000.250.000.000.00-4861,54225.00%
ROKU211022C003950002021-10-19 3:50PM EDT395.000.200.000.000.00-14727125.00%
ROKU211022C004000002021-10-19 3:59PM EDT400.000.170.000.000.00-1,7171,92325.00%
ROKU211022C004050002021-10-19 3:53PM EDT405.000.130.000.000.00-28028550.00%
ROKU211022C004100002021-10-19 2:43PM EDT410.000.120.000.000.00-2216350.00%
ROKU211022C004150002021-10-19 3:58PM EDT415.000.080.000.000.00-9631450.00%
ROKU211022C004200002021-10-19 3:24PM EDT420.000.100.000.000.00-4912050.00%
ROKU211022C004250002021-10-19 1:43PM EDT425.000.120.000.000.00-4113150.00%
ROKU211022C004300002021-10-19 1:36PM EDT430.000.120.000.000.00-4013850.00%
ROKU211022C004350002021-10-19 2:31PM EDT435.000.070.000.000.00-269150.00%
ROKU211022C004400002021-10-19 1:51PM EDT440.000.090.000.000.00-34550.00%
ROKU211022C004450002021-10-19 2:37PM EDT445.000.040.000.000.00-597550.00%
ROKU211022C004500002021-10-19 2:30PM EDT450.000.050.000.000.00-7010950.00%
ROKU211022C004550002021-10-19 2:27PM EDT455.000.040.000.000.00-137550.00%
ROKU211022C004650002021-10-19 2:27PM EDT465.000.050.000.000.00-366750.00%
ROKU211022C004700002021-10-19 10:25AM EDT470.000.020.000.000.00-19150.00%
ROKU211022C004750002021-10-14 9:58AM EDT475.000.060.000.000.00-103850.00%
ROKU211022C004800002021-10-19 1:00PM EDT480.000.040.000.000.00-465950.00%
ROKU211022C004850002021-10-19 12:42PM EDT485.000.030.000.000.00-48350.00%
ROKU211022C004900002021-10-19 11:07AM EDT490.000.040.000.000.00-52950.00%
ROKU211022C004950002021-10-19 11:20AM EDT495.000.030.000.000.00-568350.00%
ROKU211022C005000002021-10-19 2:29PM EDT500.000.020.000.000.00-23632650.00%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211022P002100002021-10-19 10:58AM EDT210.000.010.000.000.00-509950.00%
ROKU211022P002150002021-10-15 11:59AM EDT215.000.020.000.000.00-304350.00%
ROKU211022P002200002021-10-15 1:17PM EDT220.000.020.000.000.00-56750.00%
ROKU211022P002250002021-10-19 11:56AM EDT225.000.010.000.000.00-509350.00%
ROKU211022P002300002021-10-19 11:58AM EDT230.000.040.000.000.00-7213150.00%
ROKU211022P002350002021-10-19 9:45AM EDT235.000.040.000.000.00-16750.00%
ROKU211022P002400002021-10-19 9:45AM EDT240.000.060.000.000.00-16750.00%
ROKU211022P002450002021-10-18 2:17PM EDT245.000.020.000.000.00-1019850.00%
ROKU211022P002500002021-10-19 3:44PM EDT250.000.020.000.000.00-11453150.00%
ROKU211022P002550002021-10-19 1:04PM EDT255.000.030.000.000.00-5027050.00%
ROKU211022P002600002021-10-19 10:25AM EDT260.000.010.000.000.00-3019750.00%
ROKU211022P002650002021-10-19 1:07PM EDT265.000.040.000.000.00-2427650.00%
ROKU211022P002700002021-10-19 3:47PM EDT270.000.030.000.000.00-3768350.00%
ROKU211022P002750002021-10-19 2:39PM EDT275.000.020.000.000.00-4834650.00%
ROKU211022P002800002021-10-19 3:52PM EDT280.000.040.000.000.00-1791,18550.00%
ROKU211022P002825002021-10-19 3:16PM EDT282.500.050.000.000.00-535550.00%
ROKU211022P002850002021-10-19 3:58PM EDT285.000.050.000.000.00-12347450.00%
ROKU211022P002875002021-10-19 3:52PM EDT287.500.090.000.000.00-11163050.00%
ROKU211022P002900002021-10-19 3:55PM EDT290.000.080.000.000.00-1121,21050.00%
ROKU211022P002925002021-10-19 3:43PM EDT292.500.110.000.000.00-21543650.00%
ROKU211022P002950002021-10-19 3:55PM EDT295.000.100.000.000.00-48473725.00%
ROKU211022P002975002021-10-19 3:52PM EDT297.500.160.000.000.00-35263825.00%
ROKU211022P003000002021-10-19 3:54PM EDT300.000.160.000.000.00-3761,28625.00%
ROKU211022P003025002021-10-19 3:37PM EDT302.500.220.000.000.00-27538025.00%
ROKU211022P003050002021-10-19 3:56PM EDT305.000.200.000.000.00-61099925.00%
ROKU211022P003075002021-10-19 3:53PM EDT307.500.250.000.000.00-46366525.00%
ROKU211022P003100002021-10-19 3:59PM EDT310.000.280.000.000.00-7761,20525.00%
ROKU211022P003125002021-10-19 3:25PM EDT312.500.360.000.000.00-39570725.00%
ROKU211022P003150002021-10-19 3:55PM EDT315.000.400.000.000.00-1,2381,44625.00%
ROKU211022P003175002021-10-19 3:48PM EDT317.500.510.000.000.00-57062525.00%
ROKU211022P003200002021-10-19 3:57PM EDT320.000.600.000.000.00-1,8551,84712.50%
ROKU211022P003225002021-10-19 3:56PM EDT322.500.750.000.000.00-36664012.50%
ROKU211022P003250002021-10-19 3:58PM EDT325.000.940.000.000.00-1,0471,03412.50%
ROKU211022P003275002021-10-19 3:59PM EDT327.501.220.000.000.00-49077312.50%
ROKU211022P003300002021-10-19 3:59PM EDT330.001.500.000.000.00-2,4981,00612.50%
ROKU211022P003325002021-10-19 3:58PM EDT332.501.980.000.000.00-1,03357212.50%
ROKU211022P003350002021-10-19 3:59PM EDT335.002.550.000.000.00-1,7911,2796.25%
ROKU211022P003375002021-10-19 3:58PM EDT337.503.210.000.000.00-5313886.25%
ROKU211022P003400002021-10-19 3:59PM EDT340.004.100.000.000.00-4,0531,3063.13%
ROKU211022P003425002021-10-19 3:59PM EDT342.505.150.000.000.00-2,8597591.56%
ROKU211022P003450002021-10-19 3:58PM EDT345.006.500.000.000.00-1,2164020.00%
ROKU211022P003500002021-10-19 3:59PM EDT350.009.350.000.000.00-5572410.00%
ROKU211022P003550002021-10-19 3:42PM EDT355.0012.800.000.000.00-641100.00%
ROKU211022P003600002021-10-19 3:52PM EDT360.0017.500.000.000.00-4525720.00%
ROKU211022P003650002021-10-19 2:31PM EDT365.0020.350.000.000.00-91200.00%
ROKU211022P003700002021-10-19 3:57PM EDT370.0027.400.000.000.00-9910.00%
ROKU211022P003750002021-10-19 3:20PM EDT375.0028.880.000.000.00-3270.00%
ROKU211022P003800002021-10-19 2:18PM EDT380.0031.680.000.000.00-8380.00%
ROKU211022P003850002021-10-15 2:16PM EDT385.0059.810.000.000.00-3780.00%
ROKU211022P003900002021-10-19 11:50AM EDT390.0042.720.000.000.00-36860.00%
ROKU211022P003950002021-10-19 10:07AM EDT395.0052.810.000.000.00-21240.00%
ROKU211022P004000002021-10-19 3:20PM EDT400.0053.220.000.000.00-44460.00%
ROKU211022P004050002021-10-19 12:21PM EDT405.0056.390.000.000.00-1160.00%
ROKU211022P004100002021-10-18 1:03PM EDT410.0071.600.000.000.00-290.00%
ROKU211022P004150002021-10-18 3:43PM EDT415.0072.190.000.000.00-230.00%
ROKU211022P004200002021-10-19 1:05PM EDT420.0070.600.000.000.00-13000.00%
ROKU211022P004250002021-10-19 12:21PM EDT425.0076.300.000.000.00-110.00%
ROKU211022P004300002021-10-18 2:25AM EDT430.0099.500.000.000.00--60.00%
ROKU211022P004350002021-10-14 10:14AM EDT435.00102.000.000.000.00-1400.00%
ROKU211022P004400002021-10-13 2:21PM EDT440.00115.130.000.000.00-701610.00%
ROKU211022P004450002021-10-12 9:33AM EDT445.00123.350.000.000.00-110.00%
ROKU211022P004500002021-10-06 10:48AM EDT450.00135.190.000.000.00-68910.00%
ROKU211022P004600002021-09-10 12:51PM EDT460.00125.22135.15138.050.00-21435.94%
ROKU211022P004650002021-10-19 10:15AM EDT465.00123.850.000.000.00-2390.00%
ROKU211022P004700002021-10-18 11:30AM EDT470.00135.600.000.000.00-120.00%