La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
320,56+3,99 (+1,26 %)
À la clôture : 4:00PM EDT
318,40 -2,16 (-0,67 %)
Échanges après Bourse : 04:48PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211105C002100002021-10-05 9:30AM EDT210.0090.45108.80111.900.00--1162.65%
ROKU211105C002500002021-10-22 9:55AM EDT250.0075.7569.5072.150.00-11277.73%
ROKU211105C002550002021-10-19 10:18AM EDT255.0087.2264.5567.400.00-2777.83%
ROKU211105C002600002021-10-19 10:18AM EDT260.0082.3559.2562.750.00-2472.95%
ROKU211105C002650002021-10-04 2:05PM EDT265.0041.7055.1057.950.00--278.76%
ROKU211105C002700002021-10-25 1:54PM EDT270.0050.7750.3553.100.00-102075.73%
ROKU211105C002800002021-10-06 3:58PM EDT280.0048.0041.5543.500.00-2172.57%
ROKU211105C002850002021-10-26 2:17PM EDT285.0041.7536.8039.550.00-3471.83%
ROKU211105C002900002021-10-22 9:57AM EDT290.0034.8033.3034.900.00-101171.94%
ROKU211105C002950002021-10-28 11:10AM EDT295.0031.7329.5031.45+3.93+14.14%54473.62%
ROKU211105C002975002021-10-22 1:21PM EDT297.5033.0327.0029.550.00-6671.26%
ROKU211105C003000002021-10-28 1:14PM EDT300.0025.9325.7027.80+1.63+6.71%108672.90%
ROKU211105C003050002021-10-28 2:42PM EDT305.0021.2522.6023.45-6.75-24.11%83670.89%
ROKU211105C003075002021-10-28 3:23PM EDT307.5022.0021.2022.55+2.20+11.11%3673.32%
ROKU211105C003100002021-10-28 2:32PM EDT310.0020.2919.6020.40+0.49+2.47%4619271.41%
ROKU211105C003125002021-10-28 12:28PM EDT312.5018.8218.1519.10-1.33-6.60%531771.82%
ROKU211105C003150002021-10-28 3:11PM EDT315.0017.0016.7017.40+0.95+5.92%97470.84%
ROKU211105C003175002021-10-28 3:29PM EDT317.5015.5915.5516.45+0.99+6.78%584272.18%
ROKU211105C003200002021-10-28 3:48PM EDT320.0014.6314.2514.80+1.63+12.54%39626571.02%
ROKU211105C003225002021-10-28 3:53PM EDT322.5013.3013.2013.60+0.95+7.69%1008971.28%
ROKU211105C003250002021-10-28 3:59PM EDT325.0012.3012.0512.40+1.05+9.33%20640370.94%
ROKU211105C003275002021-10-28 3:07PM EDT327.5011.0011.0011.60+0.90+8.91%2318271.51%
ROKU211105C003300002021-10-28 3:58PM EDT330.0010.2010.0510.50+0.84+8.97%35129371.24%
ROKU211105C003325002021-10-28 2:51PM EDT332.509.109.209.60+0.67+7.95%378371.42%
ROKU211105C003350002021-10-28 3:31PM EDT335.008.358.408.75+0.45+5.70%10230171.53%
ROKU211105C003375002021-10-28 2:33PM EDT337.508.007.508.00+1.00+14.29%14611171.34%
ROKU211105C003400002021-10-28 3:58PM EDT340.007.106.907.25+0.55+8.40%50145371.63%
ROKU211105C003425002021-10-28 2:08PM EDT342.506.236.106.85-0.52-7.70%895472.07%
ROKU211105C003450002021-10-28 3:32PM EDT345.005.955.706.00+0.65+12.26%7727872.07%
ROKU211105C003475002021-10-28 3:28PM EDT347.505.205.155.45+0.25+5.05%378072.23%
ROKU211105C003500002021-10-28 3:50PM EDT350.004.804.654.95+0.25+5.49%64787272.42%
ROKU211105C003525002021-10-28 2:17PM EDT352.504.104.254.45+0.09+2.24%187272.67%
ROKU211105C003550002021-10-28 1:49PM EDT355.004.003.804.05+0.30+8.11%8030072.83%
ROKU211105C003575002021-10-28 1:35PM EDT357.503.553.453.65+0.25+7.58%214073.07%
ROKU211105C003600002021-10-28 3:52PM EDT360.003.203.103.30+0.15+4.92%42773773.27%
ROKU211105C003650002021-10-28 3:01PM EDT365.002.602.552.69-0.04-1.52%9428473.89%
ROKU211105C003700002021-10-28 3:35PM EDT370.002.152.092.20+0.05+2.38%35951874.56%
ROKU211105C003750002021-10-28 3:57PM EDT375.001.751.721.81+0.05+2.94%9631175.34%
ROKU211105C003800002021-10-28 3:13PM EDT380.001.451.411.53-0.01-0.68%9438676.34%
ROKU211105C003850002021-10-28 3:48PM EDT385.001.231.151.23+0.01+0.82%2516876.83%
ROKU211105C003900002021-10-28 3:04PM EDT390.000.980.951.02-0.04-3.92%9751577.71%
ROKU211105C003950002021-10-28 3:00PM EDT395.000.810.740.85-0.07-7.95%278378.17%
ROKU211105C004000002021-10-28 3:57PM EDT400.000.710.650.71-0.04-5.33%1261,32279.49%
ROKU211105C004050002021-10-28 2:13PM EDT405.000.640.540.61-0.03-4.48%5912480.57%
ROKU211105C004100002021-10-28 2:13PM EDT410.000.560.500.53-0.04-6.67%155782.37%
ROKU211105C004150002021-10-22 2:57PM EDT415.000.580.300.74+0.04+7.41%110485.84%
ROKU211105C004200002021-10-28 10:08AM EDT420.000.430.250.49-0.03-6.52%4416984.38%
ROKU211105C004250002021-10-27 9:54AM EDT425.000.450.290.47+0.09+25.00%159187.74%
ROKU211105C004300002021-10-26 1:53PM EDT430.000.350.150.66+0.15+75.00%16791.60%
ROKU211105C004350002021-10-26 2:53PM EDT435.000.470.130.450.00-23890.04%
ROKU211105C004400002021-10-28 11:48AM EDT440.000.270.140.30+0.05+22.73%23689.45%
ROKU211105C004450002021-10-28 10:46AM EDT445.000.200.170.24-0.06-23.08%2791.31%
ROKU211105C004500002021-10-28 12:11PM EDT450.000.190.110.21-0.21-52.50%168091.02%
ROKU211105C004550002021-10-22 11:30AM EDT455.000.360.090.310.00-61496.19%
ROKU211105C004600002021-10-25 3:22PM EDT460.000.250.100.340.00-67299.95%
ROKU211105C004650002021-10-28 10:37AM EDT465.000.150.150.20-0.09-37.50%3499.61%
ROKU211105C004700002021-10-18 3:58PM EDT470.000.100.100.290.00-2021103.42%
ROKU211105C004750002021-10-19 11:24AM EDT475.000.270.100.240.00-1419104.10%
ROKU211105C004800002021-10-27 3:04PM EDT480.000.080.060.250.00-2092105.27%
ROKU211105C004850002021-10-27 1:21PM EDT485.000.080.050.230.00-100175106.25%
ROKU211105C005000002021-10-27 2:52PM EDT500.000.060.040.210.00-121111.52%
ROKU211105C005100002021-10-26 12:35PM EDT510.000.100.040.200.00-4340115.43%
Options de ventepour5 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211105P002100002021-10-28 3:07PM EDT210.000.060.030.100.00-5127104.30%
ROKU211105P002150002021-10-28 10:07AM EDT215.000.140.040.22+0.04+40.00%2142107.23%
ROKU211105P002200002021-10-27 3:59PM EDT220.000.160.100.25+0.04+33.33%3268105.57%
ROKU211105P002250002021-10-28 10:24AM EDT225.000.240.070.27+0.10+71.43%61299.61%
ROKU211105P002300002021-10-28 3:55PM EDT230.000.200.170.230.00-612896.09%
ROKU211105P002350002021-10-28 10:45AM EDT235.000.250.220.30+0.04+19.05%11894.04%
ROKU211105P002400002021-10-28 3:24PM EDT240.000.300.170.35-0.06-16.67%37788.48%
ROKU211105P002450002021-10-25 1:58PM EDT245.000.340.220.590.00-114688.96%
ROKU211105P002500002021-10-28 3:44PM EDT250.000.490.470.51-0.12-19.67%12118085.94%
ROKU211105P002550002021-10-28 3:07PM EDT255.000.630.590.73-0.17-21.25%54184.67%
ROKU211105P002600002021-10-28 3:44PM EDT260.000.840.770.89-0.21-20.00%5439382.40%
ROKU211105P002650002021-10-28 3:39PM EDT265.001.041.031.11-0.32-23.53%2320580.62%
ROKU211105P002700002021-10-28 1:36PM EDT270.001.371.331.44-0.42-23.46%3848279.00%
ROKU211105P002750002021-10-28 3:36PM EDT275.001.741.671.98-0.61-25.96%6223277.93%
ROKU211105P002800002021-10-28 3:43PM EDT280.002.372.252.42-0.61-20.47%9034176.44%
ROKU211105P002825002021-10-28 2:37PM EDT282.502.812.522.75-0.04-1.40%144775.71%
ROKU211105P002850002021-10-28 1:54PM EDT285.002.922.913.15-0.93-24.16%9434875.51%
ROKU211105P002875002021-10-28 12:01PM EDT287.503.873.303.50-0.24-5.84%14774.76%
ROKU211105P002900002021-10-28 3:59PM EDT290.003.903.754.00-0.98-20.08%12627974.51%
ROKU211105P002925002021-10-28 3:02PM EDT292.504.564.254.50-0.63-12.14%133374.10%
ROKU211105P002950002021-10-28 3:53PM EDT295.004.944.805.10-1.11-18.35%1581,01573.85%
ROKU211105P002975002021-10-28 2:11PM EDT297.506.165.405.75-0.55-8.20%228073.58%
ROKU211105P003000002021-10-28 3:53PM EDT300.006.156.056.40-1.55-20.13%21060873.12%
ROKU211105P003025002021-10-28 1:17PM EDT302.507.786.807.20-1.17-13.07%199773.06%
ROKU211105P003050002021-10-28 3:30PM EDT305.007.437.607.95-2.34-23.95%3522772.63%
ROKU211105P003075002021-10-28 3:47PM EDT307.508.578.508.90-0.76-8.15%55972.69%
ROKU211105P003100002021-10-28 3:37PM EDT310.009.309.459.85-2.23-19.34%7156672.52%
ROKU211105P003125002021-10-28 2:45PM EDT312.5011.1010.4510.90-1.70-13.28%256372.39%
ROKU211105P003150002021-10-28 1:52PM EDT315.0011.6311.5012.20-2.37-16.93%8540672.68%
ROKU211105P003175002021-10-28 2:47PM EDT317.5012.2812.5013.25-3.24-20.88%4510771.86%
ROKU211105P003200002021-10-28 3:52PM EDT320.0014.0013.8514.50-2.66-15.97%16842372.08%
ROKU211105P003225002021-10-28 1:47PM EDT322.5016.6015.2515.95-1.25-7.00%1217072.57%
ROKU211105P003250002021-10-28 3:44PM EDT325.0016.8516.5017.30-2.78-14.16%5659272.11%
ROKU211105P003275002021-10-28 9:46AM EDT327.5019.5018.1019.35+0.10+0.52%287273.94%
ROKU211105P003300002021-10-28 2:51PM EDT330.0019.7719.5020.45-2.65-11.82%2551372.57%
ROKU211105P003325002021-10-28 3:53PM EDT332.5021.3221.2022.30-1.38-6.08%136573.54%
ROKU211105P003350002021-10-28 2:04PM EDT335.0023.1022.9023.75-3.30-12.50%3532073.17%
ROKU211105P003375002021-10-26 3:23PM EDT337.5026.0024.6025.40+0.75+2.97%28073.01%
ROKU211105P003400002021-10-28 3:09PM EDT340.0025.8826.4027.30-3.87-13.01%321,03273.49%
ROKU211105P003425002021-10-28 1:47PM EDT342.5030.0027.8029.20+0.16+0.54%43272.56%
ROKU211105P003450002021-10-28 3:05PM EDT345.0031.4230.0531.05-0.39-1.23%56673.61%
ROKU211105P003500002021-10-28 3:58PM EDT350.0034.1833.4534.95-1.05-2.98%917072.17%
ROKU211105P003550002021-10-27 3:46PM EDT355.0039.1437.3539.05-2.48-5.96%213571.66%
ROKU211105P003575002021-10-26 9:57AM EDT357.5041.4840.1541.95+0.47+1.15%6677.14%
ROKU211105P003600002021-10-28 3:12PM EDT360.0042.1541.8043.55-3.50-7.67%2822573.55%
ROKU211105P003650002021-10-28 9:42AM EDT365.0047.4946.2047.80-1.45-2.96%631273.36%
ROKU211105P003700002021-10-28 11:57AM EDT370.0051.1350.4052.70-3.33-6.11%3606274.22%
ROKU211105P003750002021-10-26 9:33AM EDT375.0053.8755.8057.650.00-117580.79%
ROKU211105P003800002021-10-27 2:54PM EDT380.0066.3059.6562.70+3.91+6.27%25779.54%
ROKU211105P003850002021-10-27 12:32PM EDT385.0068.1064.6067.15+0.65+0.96%123680.20%
ROKU211105P003900002021-10-28 3:43PM EDT390.0070.1169.2072.35-1.99-2.76%2883.01%
ROKU211105P003950002021-10-27 12:33PM EDT395.0077.0774.1576.950.00-25283.64%
ROKU211105P004000002021-10-28 11:00AM EDT400.0079.3878.9582.00-3.72-4.48%44186.23%
ROKU211105P004050002021-10-28 11:00AM EDT405.0084.2383.9086.80+4.33+5.42%4987.70%
ROKU211105P004100002021-10-22 12:50PM EDT410.0092.9288.8091.550.00-92387.72%
ROKU211105P004200002021-10-04 3:02PM EDT420.00101.6798.70101.400.00-1791.50%
ROKU211105P004250002021-10-08 12:17PM EDT425.0096.03103.60106.500.00-1294.73%
ROKU211105P004350002021-10-18 12:00PM EDT435.00103.90113.65116.300.00-1698.83%
ROKU211105P004450002021-10-19 12:55PM EDT445.00125.41123.50126.250.00-73101.51%
ROKU211105P004500002021-09-30 9:45AM EDT450.00130.43128.40131.300.00-70103.42%
ROKU211105P004700002021-10-05 10:32AM EDT470.00171.89148.30151.050.00--1105.96%
ROKU211105P004750002021-10-05 10:32AM EDT475.00176.87153.45155.900.00--1108.40%