La bourse ferme dans 8 h 2 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
333,83-5,10 (-1,50 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211119C001600002021-09-28 2:21PM EDT160.00153.700.000.000.00-300.00%
ROKU211119C001650002021-09-28 2:20PM EDT165.00148.500.000.000.00-100.00%
ROKU211119C001700002021-09-20 3:28PM EDT170.00141.950.000.000.00--00.00%
ROKU211119C001750002021-09-30 12:21PM EDT175.00135.400.000.000.00-100.00%
ROKU211119C001800002021-09-23 9:47AM EDT180.00155.750.000.000.00--00.00%
ROKU211119C001950002021-09-23 9:54AM EDT195.00143.400.000.000.00--00.00%
ROKU211119C002000002021-10-18 10:04AM EDT200.00130.200.000.000.00-200.00%
ROKU211119C002050002021-09-20 12:08AM EDT205.00120.280.000.000.00--00.00%
ROKU211119C002100002021-10-08 1:46PM EDT210.00115.200.000.000.00-500.00%
ROKU211119C002200002021-09-10 10:52AM EDT220.00115.00103.45105.500.00-130.00%
ROKU211119C002300002021-09-15 10:09AM EDT230.0088.2294.4596.200.00-220.00%
ROKU211119C002350002021-10-18 9:57AM EDT235.0098.210.000.000.00-300.00%
ROKU211119C002400002021-10-18 3:52PM EDT240.00103.830.000.000.00-800.00%
ROKU211119C002450002021-10-20 9:30AM EDT245.00102.870.000.000.00-100.00%
ROKU211119C002500002021-10-21 3:56PM EDT250.0084.460.000.000.00-100.00%
ROKU211119C002550002021-10-18 12:25PM EDT255.0084.110.000.000.00-500.00%
ROKU211119C002600002021-10-21 3:56PM EDT260.0075.080.000.000.00-100.00%
ROKU211119C002650002021-10-18 1:28PM EDT265.0074.800.000.000.00-600.00%
ROKU211119C002700002021-10-19 12:07PM EDT270.0080.350.000.000.00-200.00%
ROKU211119C002750002021-10-18 1:28PM EDT275.0065.650.000.000.00-100.00%
ROKU211119C002800002021-10-19 1:37PM EDT280.0072.350.000.000.00-3300.00%
ROKU211119C002850002021-10-18 1:30PM EDT285.0056.850.000.000.00-300.00%
ROKU211119C002900002021-10-19 1:10PM EDT290.0063.150.000.000.00-100.00%
ROKU211119C002950002021-10-21 9:47AM EDT295.0049.700.000.000.00-300.00%
ROKU211119C003000002021-10-21 3:57PM EDT300.0040.580.000.000.00-600.00%
ROKU211119C003050002021-10-21 11:03AM EDT305.0040.000.000.000.00-100.00%
ROKU211119C003100002021-10-21 1:06PM EDT310.0038.200.000.000.00-1900.00%
ROKU211119C003150002021-10-21 3:26PM EDT315.0031.790.000.000.00-500.00%
ROKU211119C003200002021-10-21 3:50PM EDT320.0027.200.000.000.00-4600.00%
ROKU211119C003250002021-10-21 3:57PM EDT325.0024.520.000.000.00-1900.00%
ROKU211119C003300002021-10-21 3:59PM EDT330.0022.070.000.000.00-2700.00%
ROKU211119C003350002021-10-21 3:59PM EDT335.0019.570.000.000.00-11700.39%
ROKU211119C003400002021-10-21 3:59PM EDT340.0017.400.000.000.00-66101.56%
ROKU211119C003450002021-10-21 3:56PM EDT345.0015.300.000.000.00-14603.13%
ROKU211119C003500002021-10-21 3:59PM EDT350.0013.650.000.000.00-24803.13%
ROKU211119C003550002021-10-21 3:57PM EDT355.0011.900.000.000.00-1606.25%
ROKU211119C003600002021-10-21 3:55PM EDT360.0010.300.000.000.00-12906.25%
ROKU211119C003650002021-10-21 3:57PM EDT365.009.040.000.000.00-7706.25%
ROKU211119C003700002021-10-21 3:55PM EDT370.007.900.000.000.00-12106.25%
ROKU211119C003750002021-10-21 3:59PM EDT375.006.960.000.000.00-22906.25%
ROKU211119C003800002021-10-21 3:58PM EDT380.005.950.000.000.00-102012.50%
ROKU211119C003850002021-10-21 3:51PM EDT385.005.250.000.000.00-39012.50%
ROKU211119C003900002021-10-21 3:58PM EDT390.004.500.000.000.00-51012.50%
ROKU211119C003950002021-10-21 3:49PM EDT395.004.050.000.000.00-21012.50%
ROKU211119C004000002021-10-21 3:59PM EDT400.003.500.000.000.00-398012.50%
ROKU211119C004050002021-10-21 12:18PM EDT405.003.170.000.000.00-53012.50%
ROKU211119C004100002021-10-21 3:49PM EDT410.002.670.000.000.00-39012.50%
ROKU211119C004150002021-10-21 1:14PM EDT415.002.540.000.000.00-2012.50%
ROKU211119C004200002021-10-21 3:55PM EDT420.001.900.000.000.00-15012.50%
ROKU211119C004250002021-10-21 3:09PM EDT425.001.800.000.000.00-2012.50%
ROKU211119C004300002021-10-21 1:55PM EDT430.001.600.000.000.00-87012.50%
ROKU211119C004350002021-10-21 3:37PM EDT435.001.330.000.000.00-153025.00%
ROKU211119C004400002021-10-21 1:18PM EDT440.001.250.000.000.00-22025.00%
ROKU211119C004450002021-10-21 10:00AM EDT445.001.050.000.000.00-1025.00%
ROKU211119C004500002021-10-21 3:36PM EDT450.000.870.000.000.00-26025.00%
ROKU211119C004550002021-10-21 11:33AM EDT455.000.760.000.000.00-8025.00%
ROKU211119C004600002021-10-21 12:19PM EDT460.000.570.000.000.00-7025.00%
ROKU211119C004650002021-10-20 2:46PM EDT465.000.550.000.000.00-15025.00%
ROKU211119C004700002021-10-20 11:48AM EDT470.000.700.000.000.00-3025.00%
ROKU211119C004750002021-10-21 9:32AM EDT475.000.480.000.000.00-1025.00%
ROKU211119C004800002021-10-19 12:56PM EDT480.000.700.000.000.00-32025.00%
ROKU211119C004850002021-10-20 12:49PM EDT485.000.430.000.000.00-1025.00%
ROKU211119C004900002021-10-21 12:47PM EDT490.000.300.000.000.00-2025.00%
ROKU211119C004950002021-10-19 9:41AM EDT495.000.450.000.000.00-1025.00%
ROKU211119C005000002021-10-21 3:38PM EDT500.000.250.000.000.00-27025.00%
ROKU211119C005050002021-10-18 3:29PM EDT505.000.250.000.000.00-20025.00%
ROKU211119C005100002021-10-14 3:36PM EDT510.000.260.000.000.00-15025.00%
ROKU211119C005150002021-10-19 11:54AM EDT515.000.250.000.000.00-61025.00%
ROKU211119C005200002021-10-19 12:44PM EDT520.000.230.000.000.00-1025.00%
ROKU211119C005250002021-10-14 3:05PM EDT525.000.210.000.000.00-9025.00%
ROKU211119C005300002021-10-21 12:13PM EDT530.000.130.000.000.00-1025.00%
ROKU211119C005350002021-10-01 11:24AM EDT535.000.180.000.000.00-7025.00%
ROKU211119C005400002021-10-14 3:53PM EDT540.000.140.000.000.00-4025.00%
ROKU211119C005450002021-10-04 11:59AM EDT545.000.100.000.000.00-26025.00%
ROKU211119C005500002021-10-20 2:47PM EDT550.000.100.000.000.00-1025.00%
ROKU211119C005550002021-10-07 3:13PM EDT555.000.130.000.000.00-1025.00%
ROKU211119C005600002021-10-18 3:27PM EDT560.000.080.000.000.00-1025.00%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211119P001600002021-10-15 3:50PM EDT160.000.050.000.000.00-1050.00%
ROKU211119P001700002021-09-30 2:00PM EDT170.000.360.000.000.00-10050.00%
ROKU211119P001750002021-10-05 9:31AM EDT175.000.500.000.000.00--050.00%
ROKU211119P001800002021-10-20 12:40PM EDT180.000.050.000.000.00-8050.00%
ROKU211119P001850002021-10-21 2:44PM EDT185.000.080.000.000.00-1050.00%
ROKU211119P001900002021-09-24 2:37PM EDT190.000.630.000.000.00-1050.00%
ROKU211119P001950002021-10-21 3:12PM EDT195.000.120.000.000.00-2050.00%
ROKU211119P002000002021-10-21 3:27PM EDT200.000.100.000.000.00-4025.00%
ROKU211119P002050002021-10-18 12:19PM EDT205.000.250.000.000.00-1025.00%
ROKU211119P002100002021-10-20 10:21AM EDT210.000.170.000.000.00-3025.00%
ROKU211119P002150002021-10-19 3:59PM EDT215.000.190.000.000.00-2025.00%
ROKU211119P002200002021-10-18 2:24PM EDT220.000.280.000.000.00-4025.00%
ROKU211119P002250002021-10-20 10:20AM EDT225.000.270.000.000.00-1025.00%
ROKU211119P002300002021-10-21 9:52AM EDT230.000.400.000.000.00-3025.00%
ROKU211119P002350002021-10-21 9:52AM EDT235.000.490.000.000.00-8025.00%
ROKU211119P002400002021-10-21 3:43PM EDT240.000.460.000.000.00-3025.00%
ROKU211119P002450002021-10-21 11:56AM EDT245.000.580.000.000.00-2025.00%
ROKU211119P002500002021-10-21 3:43PM EDT250.000.770.000.000.00-5025.00%
ROKU211119P002550002021-10-21 9:39AM EDT255.001.000.000.000.00-1025.00%
ROKU211119P002600002021-10-21 3:53PM EDT260.001.240.000.000.00-15012.50%
ROKU211119P002650002021-10-21 3:45PM EDT265.001.530.000.000.00-34012.50%
ROKU211119P002700002021-10-21 3:55PM EDT270.001.950.000.000.00-24012.50%
ROKU211119P002750002021-10-21 3:55PM EDT275.002.420.000.000.00-43012.50%
ROKU211119P002800002021-10-21 3:52PM EDT280.003.000.000.000.00-64012.50%
ROKU211119P002850002021-10-21 3:59PM EDT285.003.730.000.000.00-105012.50%
ROKU211119P002900002021-10-21 3:57PM EDT290.004.660.000.000.00-155012.50%
ROKU211119P002950002021-10-21 3:55PM EDT295.005.640.000.000.00-111012.50%
ROKU211119P003000002021-10-21 3:46PM EDT300.006.650.000.000.00-12706.25%
ROKU211119P003050002021-10-21 3:45PM EDT305.007.860.000.000.00-3506.25%
ROKU211119P003100002021-10-21 3:54PM EDT310.009.800.000.000.00-4706.25%
ROKU211119P003150002021-10-21 1:49PM EDT315.0010.250.000.000.00-1406.25%
ROKU211119P003200002021-10-21 3:54PM EDT320.0013.320.000.000.00-8703.13%
ROKU211119P003250002021-10-21 3:43PM EDT325.0015.170.000.000.00-9203.13%
ROKU211119P003300002021-10-21 3:43PM EDT330.0017.470.000.000.00-4200.78%
ROKU211119P003350002021-10-21 3:57PM EDT335.0020.650.000.000.00-13500.00%
ROKU211119P003400002021-10-21 3:52PM EDT340.0023.050.000.000.00-1,05800.00%
ROKU211119P003450002021-10-21 3:41PM EDT345.0025.510.000.000.00-4400.00%
ROKU211119P003500002021-10-21 3:56PM EDT350.0029.600.000.000.00-2700.00%
ROKU211119P003550002021-10-21 1:57PM EDT355.0030.490.000.000.00-200.00%
ROKU211119P003600002021-10-21 1:01PM EDT360.0032.500.000.000.00-400.00%
ROKU211119P003650002021-10-21 12:04PM EDT365.0037.270.000.000.00-400.00%
ROKU211119P003700002021-10-21 12:04PM EDT370.0040.940.000.000.00-400.00%
ROKU211119P003750002021-10-21 2:49PM EDT375.0045.870.000.000.00-200.00%
ROKU211119P003800002021-10-19 1:43PM EDT380.0040.450.000.000.00-200.00%
ROKU211119P003850002021-10-20 3:18PM EDT385.0052.480.000.000.00-100.00%
ROKU211119P003900002021-10-21 2:32PM EDT390.0057.580.000.000.00-200.00%
ROKU211119P003950002021-10-18 2:39PM EDT395.0059.090.000.000.00-200.00%
ROKU211119P004000002021-10-21 2:52PM EDT400.0066.600.000.000.00-100.00%
ROKU211119P004050002021-10-21 3:56PM EDT405.0074.400.000.000.00-100.00%
ROKU211119P004100002021-10-21 2:32PM EDT410.0075.420.000.000.00-100.00%
ROKU211119P004150002021-10-20 12:08PM EDT415.0077.490.000.000.00-100.00%
ROKU211119P004200002021-10-21 3:56PM EDT420.0088.380.000.000.00-100.00%
ROKU211119P004250002021-10-19 10:34AM EDT425.0083.930.000.000.00-100.00%
ROKU211119P004300002021-10-18 1:43PM EDT430.0093.670.000.000.00-200.00%
ROKU211119P004350002021-10-19 10:34AM EDT435.0093.330.000.000.00-100.00%
ROKU211119P004400002021-10-21 11:01AM EDT440.00103.100.000.000.00-100.00%
ROKU211119P004450002021-10-19 12:24PM EDT445.0097.940.000.000.00-100.00%
ROKU211119P004500002021-10-19 12:24PM EDT450.00102.650.000.000.00-100.00%
ROKU211119P004550002021-10-20 12:20PM EDT455.00116.600.000.000.00-100.00%
ROKU211119P004600002021-10-15 1:18PM EDT460.00134.200.000.000.00-100.00%
ROKU211119P004650002021-10-15 10:23AM EDT465.00139.020.000.000.00-100.00%
ROKU211119P004700002021-10-21 12:31PM EDT470.00131.900.000.000.00-100.00%
ROKU211119P004800002021-10-21 1:13PM EDT480.00140.700.000.000.00-600.00%
ROKU211119P004850002021-10-12 9:40AM EDT485.00162.350.000.000.00-300.00%
ROKU211119P004900002021-10-18 10:31AM EDT490.00159.310.000.000.00-100.00%
ROKU211119P004950002021-09-08 12:24PM EDT495.00157.24170.60173.000.00--3130.05%
ROKU211119P005000002021-10-05 10:39AM EDT500.00200.630.000.000.00--00.00%
ROKU211119P005050002021-09-30 10:07AM EDT505.00200.800.000.000.00--00.00%
ROKU211119P005100002021-10-06 11:42AM EDT510.00193.050.000.000.00-100.00%
ROKU211119P005150002021-10-06 11:47AM EDT515.00197.250.000.000.00-300.00%
ROKU211119P005200002021-09-20 12:09AM EDT520.00194.090.000.000.00--00.00%
ROKU211119P005250002021-09-10 9:43AM EDT525.00187.05200.00202.750.00-11140.11%
ROKU211119P005400002021-10-19 9:56AM EDT540.00197.250.000.000.00-100.00%
ROKU211119P005500002021-09-23 10:39AM EDT550.00216.600.000.000.00--00.00%
ROKU211119P005600002021-09-08 12:24PM EDT560.00220.93234.95237.850.00--3152.67%