La bourse ferme dans 1 h

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
343,39-1,06 (-0,31 %)
À partir de 10:30AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211029C002100002021-10-15 12:51PM EDT210.00116.75130.60133.400.00-4593.75%
ROKU211029C002200002021-10-04 1:21PM EDT220.0079.50121.15123.950.00--1136.18%
ROKU211029C002400002021-09-20 12:08AM EDT240.0084.00101.15103.950.00---112.70%
ROKU211029C002500002021-09-20 12:08AM EDT250.0071.0591.4093.900.00--299.95%
ROKU211029C002550002021-10-06 9:39AM EDT255.0058.0086.4088.900.00-1294.58%
ROKU211029C002600002021-10-18 12:12PM EDT260.0078.3981.4583.750.00-5884.28%
ROKU211029C002700002021-10-05 3:41PM EDT270.0039.8271.0573.850.00-101177.44%
ROKU211029C002750002021-10-18 1:28PM EDT275.0063.1566.1068.600.00-4963.87%
ROKU211029C002800002021-09-28 10:25AM EDT280.0063.0061.5564.150.00-1374.12%
ROKU211029C002850002021-10-19 3:13PM EDT285.0061.2356.1058.900.00-21363.67%
ROKU211029C002900002021-10-19 3:36PM EDT290.0055.8151.2053.850.00-2557.57%
ROKU211029C002950002021-10-19 9:58AM EDT295.0048.1546.8549.150.00-13958.33%
ROKU211029C003000002021-10-19 1:36PM EDT300.0050.6641.4543.900.00-1611848.85%
ROKU211029C003050002021-10-20 9:37AM EDT305.0042.9636.8539.15-1.16-2.63%15447.90%
ROKU211029C003100002021-10-20 10:07AM EDT310.0032.0032.2534.60-4.97-13.44%311347.97%
ROKU211029C003150002021-10-19 3:22PM EDT315.0033.4328.0530.250.00-478448.15%
ROKU211029C003175002021-10-20 9:46AM EDT317.5030.3025.5027.85+1.83+6.43%1745.85%
ROKU211029C003200002021-10-19 3:33PM EDT320.0028.0323.8025.700.00-6230845.26%
ROKU211029C003225002021-10-19 3:50PM EDT322.5024.0021.9023.700.00-5745.31%
ROKU211029C003250002021-10-20 10:01AM EDT325.0021.1019.6021.50-1.10-4.95%433643.70%
ROKU211029C003275002021-10-19 3:53PM EDT327.5020.1017.9519.800.00-217544.67%
ROKU211029C003300002021-10-20 10:08AM EDT330.0015.4516.6517.60-3.05-16.49%776342.43%
ROKU211029C003325002021-10-20 9:42AM EDT332.5018.1214.5516.20+1.62+9.82%212143.96%
ROKU211029C003350002021-10-20 10:12AM EDT335.0014.0012.8014.35-1.20-7.89%2341342.76%
ROKU211029C003375002021-10-20 10:08AM EDT337.5011.0511.6012.85-2.44-18.09%412142.80%
ROKU211029C003400002021-10-20 10:10AM EDT340.0010.5510.7511.35-1.90-15.26%6054942.37%
ROKU211029C003425002021-10-20 10:11AM EDT342.509.609.8010.05-1.45-13.12%4313342.40%
ROKU211029C003450002021-10-20 10:15AM EDT345.008.908.709.10-0.95-9.64%13856243.49%
ROKU211029C003500002021-10-20 10:13AM EDT350.006.956.807.10-0.80-10.32%7732,64143.96%
ROKU211029C003550002021-10-20 10:13AM EDT355.005.105.055.25-0.90-15.00%21755243.38%
ROKU211029C003600002021-10-20 10:13AM EDT360.003.903.954.15-0.80-17.02%3311,08144.86%
ROKU211029C003650002021-10-20 10:13AM EDT365.002.922.913.05-0.67-18.66%11444444.92%
ROKU211029C003700002021-10-20 10:14AM EDT370.002.312.192.29-0.46-16.61%7092,05745.61%
ROKU211029C003750002021-10-20 10:14AM EDT375.001.731.671.80-0.44-20.28%14961347.02%
ROKU211029C003800002021-10-20 10:12AM EDT380.001.301.331.32-0.39-23.08%4601,94647.46%
ROKU211029C003850002021-10-20 10:14AM EDT385.001.041.001.07-0.28-21.21%2481549.15%
ROKU211029C003900002021-10-20 10:12AM EDT390.000.800.800.87-0.30-27.27%451,37450.29%
ROKU211029C003950002021-10-20 10:14AM EDT395.000.660.630.68-0.19-22.35%4352551.44%
ROKU211029C004000002021-10-20 10:15AM EDT400.000.540.520.54-0.20-27.03%6942,52352.83%
ROKU211029C004050002021-10-20 10:12AM EDT405.000.430.420.46-0.27-38.57%57454.39%
ROKU211029C004100002021-10-19 3:47PM EDT410.000.540.270.400.00-7214555.03%
ROKU211029C004150002021-10-19 12:16PM EDT415.000.680.290.340.00-41957.57%
ROKU211029C004200002021-10-20 10:13AM EDT420.000.270.200.27-0.35-56.45%414857.91%
ROKU211029C004250002021-10-19 11:26AM EDT425.000.400.170.330.00-101961.33%
ROKU211029C004300002021-10-20 10:08AM EDT430.000.210.150.35-0.24-53.33%57864.16%
ROKU211029C004350002021-10-20 9:55AM EDT435.000.190.130.19-0.23-54.76%12462.89%
ROKU211029C004400002021-10-20 10:12AM EDT440.000.160.110.17-0.11-40.74%154564.36%
ROKU211029C004450002021-10-18 1:55PM EDT445.000.140.110.250.00-111169.04%
ROKU211029C004500002021-10-20 10:13AM EDT450.000.130.120.14-0.04-23.53%225568.75%
ROKU211029C004550002021-10-19 3:26PM EDT455.000.140.090.110.00-151968.95%
ROKU211029C004650002021-10-19 3:33PM EDT465.000.120.070.090.00-154771.68%
ROKU211029C004750002021-10-19 12:41PM EDT475.000.160.050.070.00-8973.83%
ROKU211029C004800002021-10-18 1:53PM EDT480.000.050.050.070.00-21075.78%
ROKU211029C004850002021-10-20 10:01AM EDT485.000.050.040.06-0.06-54.55%143076.56%
ROKU211029C004900002021-10-19 2:24PM EDT490.000.090.040.060.00-2378.52%
ROKU211029C004950002021-10-19 3:24PM EDT495.000.060.030.050.00-111978.91%
ROKU211029C005000002021-10-20 9:58AM EDT500.000.030.030.04-0.02-40.00%1026479.69%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211029P002100002021-10-19 12:14PM EDT210.000.020.000.100.00-543109.77%
ROKU211029P002150002021-10-11 9:47AM EDT215.000.140.000.030.00-13093.75%
ROKU211029P002200002021-10-18 10:26AM EDT220.000.020.000.030.00-11289.06%
ROKU211029P002250002021-10-14 1:46PM EDT225.000.070.000.030.00-812085.16%
ROKU211029P002300002021-10-19 1:49PM EDT230.000.040.000.030.00-111381.25%
ROKU211029P002350002021-10-20 9:58AM EDT235.000.020.000.03-0.02-50.00%518176.56%
ROKU211029P002400002021-10-19 2:44PM EDT240.000.020.010.030.00-342075.00%
ROKU211029P002450002021-10-19 1:51PM EDT245.000.020.010.030.00-236371.09%
ROKU211029P002500002021-10-19 11:50AM EDT250.000.090.020.030.00-57168.36%
ROKU211029P002550002021-10-20 9:52AM EDT255.000.050.030.040.00-110566.80%
ROKU211029P002600002021-10-19 12:41PM EDT260.000.030.040.050.00-713864.45%
ROKU211029P002650002021-10-20 9:55AM EDT265.000.060.050.07-0.02-25.00%128862.31%
ROKU211029P002700002021-10-19 12:41PM EDT270.000.080.070.090.00-326060.35%
ROKU211029P002750002021-10-20 10:03AM EDT275.000.140.100.12+0.02+16.67%2119758.40%
ROKU211029P002800002021-10-20 9:53AM EDT280.000.140.140.16-0.06-30.00%1931156.54%
ROKU211029P002850002021-10-20 9:41AM EDT285.000.200.200.22-0.06-23.08%1227454.88%
ROKU211029P002900002021-10-20 9:49AM EDT290.000.370.260.35+0.05+15.63%1329253.61%
ROKU211029P002950002021-10-20 10:07AM EDT295.000.430.370.42-0.01-2.27%2731951.27%
ROKU211029P003000002021-10-20 10:13AM EDT300.000.560.520.58-0.05-8.20%1545450.15%
ROKU211029P003025002021-10-19 3:28PM EDT302.500.660.400.770.00-217050.66%
ROKU211029P003050002021-10-20 10:10AM EDT305.000.770.740.85-0.04-4.94%529449.17%
ROKU211029P003075002021-10-19 3:14PM EDT307.500.840.850.990.00-535948.27%
ROKU211029P003100002021-10-20 10:13AM EDT310.001.061.051.15-0.14-11.67%3547547.34%
ROKU211029P003125002021-10-20 9:50AM EDT312.501.051.271.46-0.16-13.22%14247.62%
ROKU211029P003150002021-10-20 10:11AM EDT315.001.681.481.76+0.04+2.44%3627747.31%
ROKU211029P003175002021-10-20 10:08AM EDT317.502.181.791.95+0.18+9.00%466845.78%
ROKU211029P003200002021-10-20 10:11AM EDT320.002.312.112.35+0.08+3.59%3844945.56%
ROKU211029P003225002021-10-19 3:04PM EDT322.502.402.513.000.00-21823446.53%
ROKU211029P003250002021-10-20 10:13AM EDT325.003.193.003.25-0.13-3.92%3972244.56%
ROKU211029P003275002021-10-20 10:10AM EDT327.503.993.553.85+0.84+26.67%1416044.34%
ROKU211029P003300002021-10-20 10:14AM EDT330.004.374.254.50+0.02+0.46%4667943.96%
ROKU211029P003325002021-10-20 10:10AM EDT332.505.455.105.50+0.54+11.00%98844.91%
ROKU211029P003350002021-10-20 10:08AM EDT335.007.105.956.15+1.15+19.33%5922043.67%
ROKU211029P003375002021-10-20 10:06AM EDT337.507.846.807.25+1.01+14.79%45044.13%
ROKU211029P003400002021-10-20 10:14AM EDT340.008.138.008.40+0.15+1.88%25431744.35%
ROKU211029P003425002021-10-20 10:10AM EDT342.5010.009.109.60+0.85+9.29%4715744.34%
ROKU211029P003450002021-10-20 10:11AM EDT345.0011.3310.4511.45+0.90+8.63%4336146.77%
ROKU211029P003500002021-10-20 10:05AM EDT350.0014.5013.5514.30+0.99+7.33%3126546.63%
ROKU211029P003550002021-10-20 9:55AM EDT355.0016.7016.9517.60+0.40+2.45%47746.94%
ROKU211029P003600002021-10-20 10:08AM EDT360.0022.2920.5022.00+5.54+33.07%920651.25%
ROKU211029P003650002021-10-19 2:52PM EDT365.0023.3024.5026.500.00-115755.29%
ROKU211029P003700002021-10-20 9:41AM EDT370.0025.6728.6530.60+1.32+5.42%1033250.42%
ROKU211029P003750002021-10-19 10:10AM EDT375.0033.9032.7535.400.00-22052.04%
ROKU211029P003800002021-10-19 2:18PM EDT380.0033.2337.7039.800.00-115454.54%
ROKU211029P003850002021-10-18 12:20PM EDT385.0048.6942.4044.550.00-12256.92%
ROKU211029P003900002021-10-19 10:09AM EDT390.0048.7447.2549.750.00-52361.58%
ROKU211029P003950002021-10-15 12:11PM EDT395.0068.2551.8554.600.00-11763.22%
ROKU211029P004000002021-10-20 10:08AM EDT400.0059.3856.7559.40+6.10+11.45%12565.70%
ROKU211029P004050002021-10-18 11:45AM EDT405.0069.6162.0064.300.00-11070.46%
ROKU211029P004100002021-10-18 1:03PM EDT410.0071.7566.6068.950.00-2469.73%
ROKU211029P004200002021-10-18 2:01PM EDT420.0081.6876.8578.950.00-2278.54%
ROKU211029P004250002021-10-19 12:39PM EDT425.0077.6781.6584.350.00-31083.37%
ROKU211029P004300002021-10-11 1:38PM EDT430.00107.6986.4088.850.00-1581.37%
ROKU211029P004350002021-10-18 11:58AM EDT435.0099.0091.4593.850.00-121385.01%
ROKU211029P004450002021-10-18 12:58PM EDT445.00105.70101.50104.650.00-1197.85%
ROKU211029P004500002021-10-04 11:52AM EDT450.00153.52106.80109.450.00-10101.76%
ROKU211029P004600002021-10-06 11:00AM EDT460.00144.73116.65119.200.00-12105.01%
ROKU211029P004750002021-09-28 9:41AM EDT475.00159.59131.10133.700.00--1103.86%