La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
324,38-4,54 (-1,38 %)
À la clôture : 4:00PM EDT
325,00 +0,62 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211217C001800002021-10-05 10:39AM EDT180.00121.04144.25145.600.00-4569.78%
ROKU211217C001900002021-10-04 9:36AM EDT190.00114.90134.10135.950.00-1865.80%
ROKU211217C002000002021-10-13 3:41PM EDT200.00130.00124.50125.800.00-18562.04%
ROKU211217C002200002021-10-06 10:08AM EDT220.0093.45105.30106.300.00-5457.73%
ROKU211217C002400002021-10-07 1:41PM EDT240.0091.5086.0087.800.00-71453.61%
ROKU211217C002500002021-10-12 1:18PM EDT250.0075.2077.3078.450.00-21252.41%
ROKU211217C002550002021-10-04 1:00PM EDT255.0053.1573.0574.000.00-36152.04%
ROKU211217C002600002021-10-15 11:32AM EDT260.0073.5068.4569.95+1.20+1.66%1951.44%
ROKU211217C002650002021-10-15 11:45AM EDT265.0068.3064.3066.15+3.70+5.73%7651.71%
ROKU211217C002700002021-10-01 9:41AM EDT270.0052.0060.4561.100.00-11850.14%
ROKU211217C002750002021-10-15 3:07PM EDT275.0057.5056.5057.15+0.75+1.32%21550.74%
ROKU211217C002800002021-10-11 1:39PM EDT280.0053.0552.6053.500.00-110450.83%
ROKU211217C002850002021-10-15 11:32AM EDT285.0053.2548.8550.20+19.30+56.85%12151.42%
ROKU211217C002900002021-10-12 12:39PM EDT290.0044.6045.3546.050.00-315349.66%
ROKU211217C002950002021-10-15 2:19PM EDT295.0042.4642.0542.95-6.98-14.12%58750.04%
ROKU211217C003000002021-10-15 2:16PM EDT300.0039.6638.7539.40-5.44-12.06%326749.13%
ROKU211217C003050002021-10-15 3:27PM EDT305.0036.3535.7537.10-4.60-11.23%41,03350.49%
ROKU211217C003100002021-10-15 2:31PM EDT310.0033.1032.8033.45-5.78-14.87%431948.82%
ROKU211217C003150002021-10-15 3:24PM EDT315.0030.5030.1030.70-4.20-12.10%435748.66%
ROKU211217C003200002021-10-15 3:59PM EDT320.0027.7627.5528.10-3.35-10.77%2551848.49%
ROKU211217C003250002021-10-15 3:59PM EDT325.0025.3325.1025.65-3.67-12.66%3,0825,29048.31%
ROKU211217C003300002021-10-15 3:53PM EDT330.0022.8622.8023.30-3.32-12.68%6845448.05%
ROKU211217C003350002021-10-15 3:57PM EDT335.0020.8720.7021.40-2.98-12.49%3740048.34%
ROKU211217C003400002021-10-15 3:46PM EDT340.0018.8518.6519.20-3.35-15.09%1633647.80%
ROKU211217C003450002021-10-15 3:45PM EDT345.0017.2316.8517.35-3.21-15.70%627147.66%
ROKU211217C003500002021-10-15 3:47PM EDT350.0015.3015.2515.85-2.70-15.00%1051,09247.93%
ROKU211217C003550002021-10-15 3:45PM EDT355.0013.9313.5514.55-3.26-18.96%720648.35%
ROKU211217C003600002021-10-15 2:36PM EDT360.0012.5012.2012.50-2.40-16.11%6433547.02%
ROKU211217C003650002021-10-15 3:51PM EDT365.0011.6010.9011.40-3.05-20.82%1117847.36%
ROKU211217C003700002021-10-15 2:30PM EDT370.009.909.7510.10-2.50-20.16%2120547.06%
ROKU211217C003750002021-10-15 12:09PM EDT375.009.588.709.10-1.52-13.69%2464047.17%
ROKU211217C003800002021-10-15 3:59PM EDT380.007.917.758.05-2.39-23.20%1130146.95%
ROKU211217C003850002021-10-15 3:47PM EDT385.007.026.907.50-2.18-23.70%1612047.75%
ROKU211217C003900002021-10-15 2:29PM EDT390.006.276.106.50-1.98-24.00%6316147.22%
ROKU211217C003950002021-10-12 12:33PM EDT395.006.805.405.85+1.12+19.72%110747.39%
ROKU211217C004000002021-10-15 3:57PM EDT400.004.904.855.10-1.30-20.97%1401,29747.08%
ROKU211217C004050002021-10-15 3:55PM EDT405.004.354.254.60-1.38-24.08%5819847.31%
ROKU211217C004100002021-10-14 1:15PM EDT410.005.123.754.050.00-1418647.22%
ROKU211217C004150002021-10-15 12:27PM EDT415.003.753.203.65-1.20-24.24%26647.45%
ROKU211217C004200002021-10-15 3:29PM EDT420.003.082.923.35-0.77-20.00%1418447.91%
ROKU211217C004250002021-10-15 1:25PM EDT425.002.992.512.94+0.19+6.79%1825247.80%
ROKU211217C004300002021-10-15 2:40PM EDT430.002.432.222.63-0.72-22.86%610347.95%
ROKU211217C004350002021-10-15 10:23AM EDT435.002.401.972.34-0.50-17.24%13548.02%
ROKU211217C004400002021-10-15 3:26PM EDT440.001.951.752.14-0.64-24.71%717848.41%
ROKU211217C004450002021-10-14 1:25PM EDT445.002.261.561.950.00-316848.73%
ROKU211217C004500002021-10-15 3:27PM EDT450.001.561.371.73-0.45-22.39%3425748.78%
ROKU211217C004600002021-10-14 3:48PM EDT460.001.581.081.460.00-514349.55%
ROKU211217C004700002021-10-15 11:11AM EDT470.001.120.851.19-0.16-12.50%28849.94%
ROKU211217C004800002021-10-14 2:27PM EDT480.001.060.670.970.00-39750.32%
ROKU211217C004900002021-10-13 3:57PM EDT490.000.870.520.810.00-257350.88%
ROKU211217C005000002021-10-15 3:59PM EDT500.000.540.450.65-0.13-19.40%2742551.07%
ROKU211217C005200002021-10-11 10:09AM EDT520.000.510.230.530.00-117150.78%
ROKU211217C005400002021-10-14 1:45PM EDT540.000.180.120.430.00-130751.95%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211217P001600002021-10-08 9:31AM EDT160.000.520.010.260.00-215668.46%
ROKU211217P001650002021-10-14 1:36PM EDT165.000.300.020.280.00-34266.50%
ROKU211217P001700002021-10-12 2:17PM EDT170.000.250.040.310.00-1365.04%
ROKU211217P001750002021-10-06 10:14AM EDT175.000.760.060.340.00-2563.38%
ROKU211217P001800002021-10-04 12:54PM EDT180.001.100.080.390.00-13162.01%
ROKU211217P001900002021-09-29 1:07PM EDT190.001.220.180.490.00-101859.62%
ROKU211217P001950002021-10-07 12:55PM EDT195.000.760.240.540.00-162658.30%
ROKU211217P002000002021-10-15 3:35PM EDT200.000.350.320.54-0.17-32.69%13556.52%
ROKU211217P002100002021-10-15 2:25PM EDT210.000.560.540.86-0.27-32.53%13855.69%
ROKU211217P002200002021-10-15 12:11PM EDT220.000.950.861.11-0.03-3.06%3315753.74%
ROKU211217P002300002021-10-14 3:00PM EDT230.001.541.331.630.00-36852.67%
ROKU211217P002400002021-10-15 2:16PM EDT240.002.152.062.29-0.16-6.93%1413551.70%
ROKU211217P002500002021-10-15 1:39PM EDT250.002.973.003.15+0.05+1.71%1522750.55%
ROKU211217P002550002021-10-15 1:39PM EDT255.003.533.553.75-0.07-1.94%1310550.07%
ROKU211217P002600002021-10-15 3:26PM EDT260.004.224.254.45+0.02+0.48%215850.12%
ROKU211217P002650002021-10-15 2:29PM EDT265.005.205.005.20+0.20+4.00%328349.60%
ROKU211217P002700002021-10-15 3:38PM EDT270.005.905.906.10+0.10+1.72%1012349.26%
ROKU211217P002750002021-10-15 12:27PM EDT275.006.806.907.15+0.25+3.82%417549.02%
ROKU211217P002800002021-10-15 2:42PM EDT280.008.208.108.40+0.20+2.50%2112348.98%
ROKU211217P002850002021-10-15 3:42PM EDT285.009.309.409.65+0.18+1.97%419548.59%
ROKU211217P002900002021-10-15 3:57PM EDT290.0011.0210.8011.15+1.02+10.20%4022248.48%
ROKU211217P002950002021-10-15 3:20PM EDT295.0012.1912.4012.75+0.11+0.91%1525048.26%
ROKU211217P003000002021-10-15 3:57PM EDT300.0014.3614.1514.55+0.76+5.59%845948.16%
ROKU211217P003050002021-10-15 3:47PM EDT305.0016.1015.6516.40+0.82+5.37%21,16547.84%
ROKU211217P003100002021-10-15 2:31PM EDT310.0018.4018.1518.60+1.40+8.24%2647847.91%
ROKU211217P003150002021-10-15 11:13AM EDT315.0018.9120.3520.85-0.57-2.93%828547.77%
ROKU211217P003200002021-10-15 3:52PM EDT320.0022.8822.8023.15+0.76+3.44%1834647.42%
ROKU211217P003250002021-10-15 3:41PM EDT325.0025.3525.3025.75+0.83+3.38%3,0235,31247.35%
ROKU211217P003300002021-10-15 3:43PM EDT330.0028.0028.0528.45+1.30+4.87%3838347.18%
ROKU211217P003350002021-10-15 3:41PM EDT335.0030.7530.9031.35+1.55+5.31%2439047.10%
ROKU211217P003400002021-10-15 3:43PM EDT340.0033.7533.9534.45+1.97+6.20%458247.12%
ROKU211217P003450002021-10-15 3:24PM EDT345.0036.6536.9537.60+2.07+5.99%1323546.97%
ROKU211217P003500002021-10-15 12:25PM EDT350.0039.3840.3540.90+1.73+4.59%439446.83%
ROKU211217P003550002021-10-14 9:42AM EDT355.0041.3143.8044.400.00-110246.83%
ROKU211217P003600002021-10-13 3:21PM EDT360.0047.4047.3547.950.00-116946.68%
ROKU211217P003650002021-10-14 2:05PM EDT365.0047.9851.0551.800.00-19546.91%
ROKU211217P003700002021-10-15 3:31PM EDT370.0054.6054.6055.40+2.17+4.14%821046.37%
ROKU211217P003750002021-10-15 1:06PM EDT375.0057.7058.7559.50+2.16+3.89%3117646.69%
ROKU211217P003800002021-10-15 1:19PM EDT380.0061.9762.7063.65-1.42-2.24%1213346.92%
ROKU211217P003850002021-10-15 3:28PM EDT385.0066.7766.7567.75-1.18-1.74%47046.83%
ROKU211217P003900002021-10-15 11:42AM EDT390.0068.6571.0572.05-2.61-3.66%112747.05%
ROKU211217P003950002021-10-15 1:18PM EDT395.0074.4075.3576.30+4.56+6.53%23346.93%
ROKU211217P004000002021-10-15 1:18PM EDT400.0078.7578.9580.70+1.90+2.47%16847.04%
ROKU211217P004050002021-10-15 3:28PM EDT405.0084.1984.3085.15-16.12-16.07%12847.12%
ROKU211217P004100002021-10-15 1:18PM EDT410.0087.6088.7089.65-3.57-3.92%22047.17%
ROKU211217P004150002021-09-30 2:38PM EDT415.00105.4593.2094.150.00-12347.04%
ROKU211217P004200002021-09-27 9:34AM EDT420.00105.3897.8598.950.00-134047.86%
ROKU211217P004250002021-10-13 10:16AM EDT425.00106.72102.45103.650.00-41448.21%
ROKU211217P004300002021-10-12 2:48PM EDT430.00109.58107.15108.450.00-23848.85%
ROKU211217P004350002021-10-12 2:28PM EDT435.00114.70111.90113.150.00-154848.95%
ROKU211217P004400002021-10-12 2:29PM EDT440.00119.35116.60117.900.00-82649.15%
ROKU211217P004450002021-09-23 9:55AM EDT445.00111.53121.30122.800.00-13049.98%
ROKU211217P004500002021-10-06 10:14AM EDT450.00139.61126.30127.450.00-22149.40%
ROKU211217P004700002021-09-03 9:34AM EDT470.00140.65155.05158.000.00-1186.57%
ROKU211217P004800002021-09-03 10:38AM EDT480.00143.10164.80167.750.00-3288.86%
ROKU211217P005000002021-10-13 9:51AM EDT500.00178.03175.45176.350.00-121652.10%
ROKU211217P005200002021-10-15 1:17PM EDT520.00194.15195.15196.25-3.27-1.66%1154.69%