Marchés français ouverture 6 h 48 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
323,19+1,31 (+0,41 %)
À la clôture : 4:00PM EDT
324,68 +1,49 (+0,46 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220121C000350002021-10-22 10:37AM EDT35.00288.09286.95289.950.00-341,301189.84%
ROKU220121C000400002021-09-16 2:44PM EDT40.00281.45283.55285.750.00-4178230.86%
ROKU220121C000450002021-08-25 5:33PM EDT45.00265.80275.75278.250.00-2517142.97%
ROKU220121C000500002021-08-25 5:33PM EDT50.00380.25270.75273.200.00-4523115.63%
ROKU220121C000550002021-09-23 2:32PM EDT55.00280.69265.95268.900.00-1467172.90%
ROKU220121C000600002021-09-20 10:00AM EDT60.00259.13261.05263.850.00-4111162.60%
ROKU220121C000650002021-08-25 5:33PM EDT65.00409.00255.80258.250.00-574116.02%
ROKU220121C000700002021-09-20 11:04AM EDT70.00244.00250.35253.900.00-137149.51%
ROKU220121C000750002021-09-16 10:24AM EDT75.00242.60248.65250.700.00-253161.33%
ROKU220121C000800002021-10-15 11:07AM EDT80.00248.50242.90245.050.00-2124138.92%
ROKU220121C000850002021-09-17 3:12PM EDT85.00237.05238.70240.750.00-270148.85%
ROKU220121C000900002021-10-18 12:58PM EDT90.00250.00233.10235.050.00-1149130.03%
ROKU220121C000950002021-08-25 5:33PM EDT95.00267.00226.00228.400.00-161102.25%
ROKU220121C001000002021-10-06 11:30AM EDT100.00224.22222.90225.05+7.22+3.33%1193117.58%
ROKU220121C001050002021-10-04 3:01PM EDT105.00222.10217.85220.100.00-149112.94%
ROKU220121C001100002021-09-21 3:41PM EDT110.00211.00210.95214.000.00-1259109.08%
ROKU220121C001150002021-10-25 1:58PM EDT115.00209.30201.50210.15-1.39-0.66%1132122.44%
ROKU220121C001200002021-10-19 9:50AM EDT120.00227.45202.85205.150.00-7178100.88%
ROKU220121C001250002021-10-15 9:40AM EDT125.00202.20191.55194.350.00-12060.00%
ROKU220121C001300002021-10-13 2:50PM EDT130.00195.57193.20195.200.00-113696.73%
ROKU220121C001350002021-10-19 2:58PM EDT135.00211.71188.00190.200.00-112191.46%
ROKU220121C001400002021-10-18 2:22PM EDT140.00200.87182.95185.250.00-120687.99%
ROKU220121C001450002021-10-22 10:12AM EDT145.00175.00178.20180.450.00-19787.87%
ROKU220121C001500002021-10-04 10:26AM EDT150.00148.00173.05175.300.00-113682.47%
ROKU220121C001550002021-10-01 1:47PM EDT155.00157.15167.95170.350.00-17778.96%
ROKU220121C001600002021-10-18 1:34PM EDT160.00177.46163.15165.400.00-215677.51%
ROKU220121C001650002021-10-19 11:49AM EDT165.00183.55158.10160.450.00-16974.49%
ROKU220121C001700002021-09-23 11:59AM EDT170.00165.00151.75154.400.00-19872.97%
ROKU220121C001750002021-10-19 3:02PM EDT175.00171.94148.70150.550.00-113472.36%
ROKU220121C001800002021-10-08 11:43AM EDT180.00146.72143.65145.650.00-256769.70%
ROKU220121C001850002021-08-25 5:33PM EDT185.00255.15137.50139.850.00-112055.27%
ROKU220121C001900002021-10-06 9:50AM EDT190.00126.00130.45136.350.00-27475.87%
ROKU220121C001950002021-10-04 2:38PM EDT195.00105.31125.95131.500.00-212451.37%
ROKU220121C002000002021-10-18 3:10PM EDT200.00142.40123.15126.650.00-245560.71%
ROKU220121C002100002021-10-22 10:18AM EDT210.00113.75111.25117.000.00-416167.12%
ROKU220121C002200002021-10-20 1:26PM EDT220.00118.34102.85107.550.00-550952.30%
ROKU220121C002250002021-10-08 3:57PM EDT225.00102.1099.45102.350.00-51353.49%
ROKU220121C002300002021-10-25 11:55AM EDT230.0094.4092.4597.75+14.40+18.00%233458.69%
ROKU220121C002350002021-10-22 9:54AM EDT235.0086.5488.3593.250.00-11357.66%
ROKU220121C002400002021-10-22 10:22AM EDT240.0086.4385.8589.250.00-159652.36%
ROKU220121C002450002021-10-20 12:33PM EDT245.0097.2582.4584.350.00-53652.50%
ROKU220121C002500002021-10-22 12:35PM EDT250.0080.7578.0079.950.00-4229351.48%
ROKU220121C002550002021-10-22 10:47AM EDT255.0071.0073.7575.85-2.35-3.20%23951.03%
ROKU220121C002600002021-10-22 10:22AM EDT260.0069.4369.8571.600.00-18150.61%
ROKU220121C002650002021-10-12 3:27PM EDT265.0066.2565.4567.700.00-11352.49%
ROKU220121C002700002021-10-19 3:08PM EDT270.0082.5862.0563.750.00-582151.79%
ROKU220121C002750002021-10-22 1:51PM EDT275.0059.7658.3059.950.00-14651.22%
ROKU220121C002800002021-10-25 9:33AM EDT280.0052.9553.7556.25+4.15+8.50%428150.67%
ROKU220121C002850002021-10-22 9:50AM EDT285.0045.0051.1052.000.00-61848.84%
ROKU220121C002900002021-10-25 12:20PM EDT290.0049.8547.8548.75+2.99+6.38%317048.78%
ROKU220121C002950002021-10-25 2:40PM EDT295.0046.7044.6045.45+2.55+5.78%912548.40%
ROKU220121C003000002021-10-25 3:54PM EDT300.0041.9841.7042.35-0.77-1.80%601,48448.14%
ROKU220121C003050002021-10-22 1:53PM EDT305.0040.2738.4039.550.00-36048.18%
ROKU220121C003100002021-10-25 3:42PM EDT310.0037.0035.0536.80-0.20-0.54%2039648.07%
ROKU220121C003150002021-10-25 2:07PM EDT315.0034.1733.4034.100.00-2320147.82%
ROKU220121C003200002021-10-25 3:30PM EDT320.0031.7530.6031.80-0.40-1.24%651,22648.01%
ROKU220121C003250002021-10-25 3:18PM EDT325.0029.8528.4029.30+0.88+3.04%5319547.67%
ROKU220121C003300002021-10-25 3:17PM EDT330.0028.5026.2027.10+1.17+4.28%3781847.60%
ROKU220121C003350002021-10-25 11:15AM EDT335.0025.5523.8024.85+0.24+0.95%721147.25%
ROKU220121C003400002021-10-25 3:59PM EDT340.0022.2522.2022.70-0.75-3.26%1084246.86%
ROKU220121C003450002021-10-25 1:30PM EDT345.0021.6020.4021.20+0.12+0.56%728447.31%
ROKU220121C003500002021-10-25 2:25PM EDT350.0019.0518.7019.20-0.20-1.04%281,72046.78%
ROKU220121C003550002021-10-25 2:12PM EDT355.0017.8016.9517.80+1.15+6.91%219547.04%
ROKU220121C003600002021-10-25 3:10PM EDT360.0017.1515.6516.25+0.45+2.69%191,41046.88%
ROKU220121C003650002021-10-25 10:15AM EDT365.0014.4014.2015.25-1.10-7.10%322047.47%
ROKU220121C003700002021-10-22 3:21PM EDT370.0013.3012.8013.95-0.29-2.13%581747.40%
ROKU220121C003750002021-10-22 1:13PM EDT375.0013.0811.6512.300.00-1327046.53%
ROKU220121C003800002021-10-25 3:05PM EDT380.0011.8510.3011.45+0.59+5.24%384146.94%
ROKU220121C003850002021-10-25 11:29AM EDT385.0010.159.8010.55+0.15+1.50%2037447.12%
ROKU220121C003900002021-10-25 2:37PM EDT390.009.578.909.55+0.03+0.31%444246.96%
ROKU220121C003950002021-10-25 2:34PM EDT395.008.808.058.50-0.20-2.22%1618246.53%
ROKU220121C004000002021-10-25 3:44PM EDT400.007.457.257.65-0.05-0.67%8103,08246.36%
ROKU220121C004050002021-10-25 3:12PM EDT405.007.416.606.95-0.17-2.24%5631346.36%
ROKU220121C004100002021-10-25 1:45PM EDT410.006.356.106.70-0.65-9.29%1890247.31%
ROKU220121C004150002021-10-25 3:19PM EDT415.006.105.455.75+0.23+3.92%1014546.45%
ROKU220121C004200002021-10-25 3:24PM EDT420.005.454.755.55+0.10+1.87%3089447.36%
ROKU220121C004250002021-10-25 1:41PM EDT425.004.754.304.70-0.60-11.21%728446.41%
ROKU220121C004300002021-10-25 3:24PM EDT430.004.524.054.35-0.13-2.80%4837346.70%
ROKU220121C004400002021-10-22 2:41PM EDT440.003.653.353.60-0.15-3.95%871946.85%
ROKU220121C004500002021-10-25 3:47PM EDT450.002.852.802.94-0.15-5.00%713,64146.86%
ROKU220121C004600002021-10-25 10:21AM EDT460.002.502.122.60-0.16-6.02%1173247.74%
ROKU220121C004700002021-10-22 3:49PM EDT470.001.901.832.12-0.20-9.52%1345547.72%
ROKU220121C004800002021-10-25 3:39PM EDT480.001.751.531.93-0.05-2.78%947048.78%
ROKU220121C004900002021-10-25 1:24PM EDT490.001.451.271.64-0.10-6.45%647349.12%
ROKU220121C005000002021-10-25 2:51PM EDT500.001.201.201.36-0.09-6.98%1742,30649.22%
ROKU220121C005200002021-10-25 1:27PM EDT520.000.910.660.99-0.29-24.17%252049.88%
ROKU220121C005400002021-10-22 9:35AM EDT540.000.620.470.82-0.27-30.34%238351.48%
ROKU220121C005600002021-10-25 10:33AM EDT560.000.500.450.59-0.09-15.25%1122,62750.93%
ROKU220121C005800002021-10-22 11:44AM EDT580.000.400.220.52-0.10-20.00%138551.27%
ROKU220121C006000002021-10-25 1:19PM EDT600.000.330.300.38-0.02-5.71%361,33453.17%
ROKU220121C006100002021-10-20 2:20PM EDT610.000.380.130.400.00-320852.73%
ROKU220121C006200002021-10-14 2:03PM EDT620.000.300.120.390.00-1325153.66%
ROKU220121C006300002021-10-20 3:57PM EDT630.000.250.110.36-0.04-13.79%128354.25%
ROKU220121C006400002021-10-05 1:20PM EDT640.000.140.100.340.00-2721454.93%
ROKU220121C006500002021-10-19 1:53PM EDT650.000.290.090.330.00-10643255.71%
ROKU220121C006600002021-10-25 3:17PM EDT660.000.100.080.31-0.29-74.36%216856.25%
ROKU220121C006700002021-10-20 12:17PM EDT670.000.250.000.300.00-48555.71%
ROKU220121C006800002021-10-05 12:09PM EDT680.000.090.070.290.00-28957.81%
ROKU220121C006900002021-10-06 9:47AM EDT690.000.210.000.280.00-737857.23%
ROKU220121C007000002021-10-21 9:30AM EDT700.000.170.050.27-0.07-29.17%4550658.98%
ROKU220121C007200002021-10-22 10:43AM EDT720.000.150.110.250.00-21,60161.52%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220121P000350002021-10-25 3:47PM EDT35.000.050.000.05-0.01-16.67%61,301149.22%
ROKU220121P000400002021-08-25 5:26PM EDT40.000.050.000.200.00-2444159.77%
ROKU220121P000450002021-10-15 3:36PM EDT45.000.060.010.150.00-1382147.27%
ROKU220121P000500002021-09-15 12:42PM EDT50.000.070.000.160.00-20611139.45%
ROKU220121P000550002021-10-07 3:44PM EDT55.000.070.010.160.00-2842133.01%
ROKU220121P000600002021-10-18 12:44PM EDT60.000.020.000.160.00-3742125.78%
ROKU220121P000650002021-09-28 9:30AM EDT65.000.160.000.160.00-1227119.92%
ROKU220121P000700002021-08-25 5:26PM EDT70.000.180.010.230.00-2133119.34%
ROKU220121P000750002021-09-23 2:46PM EDT75.000.100.020.160.00-1315110.55%
ROKU220121P000800002021-10-07 3:44PM EDT80.000.120.000.170.00-2568105.27%
ROKU220121P000850002021-08-25 5:26PM EDT85.000.150.000.270.00-1146105.86%
ROKU220121P000900002021-10-18 11:37AM EDT90.000.050.010.180.00-385697.66%
ROKU220121P000950002021-09-24 10:40AM EDT95.000.190.000.190.00-199193.75%
ROKU220121P001000002021-10-20 9:33AM EDT100.000.050.000.150.00-91,10187.89%
ROKU220121P001050002021-10-11 9:39AM EDT105.000.230.000.200.00-14386.82%
ROKU220121P001100002021-10-07 2:10PM EDT110.000.150.030.210.00-13460284.96%
ROKU220121P001150002021-10-06 11:30AM EDT115.000.250.010.220.00-4623581.25%
ROKU220121P001200002021-10-15 9:54AM EDT120.000.150.040.230.00-1625279.49%
ROKU220121P001250002021-09-30 10:35AM EDT125.000.350.040.240.00-51,32576.76%
ROKU220121P001300002021-08-25 5:26PM EDT130.000.560.200.580.00-1425283.79%
ROKU220121P001350002021-10-07 11:27AM EDT135.000.250.050.260.00-112971.68%
ROKU220121P001400002021-10-19 3:43PM EDT140.000.100.000.280.00-138768.07%
ROKU220121P001450002021-09-16 11:14AM EDT145.000.670.090.310.00-423068.26%
ROKU220121P001500002021-10-21 3:45PM EDT150.000.150.100.330.00-5677166.16%
ROKU220121P001550002021-09-30 11:28AM EDT155.000.720.000.360.00-135462.16%
ROKU220121P001600002021-10-18 11:21AM EDT160.000.260.020.740.00-28465.82%
ROKU220121P001650002021-10-06 11:59AM EDT165.000.810.140.440.00-1532860.84%
ROKU220121P001700002021-10-21 10:20AM EDT170.000.270.170.480.00-559459.33%
ROKU220121P001750002021-09-28 3:48PM EDT175.001.330.230.540.00-520158.25%
ROKU220121P001800002021-10-06 10:00AM EDT180.000.520.300.60-0.88-62.86%716157.13%
ROKU220121P001850002021-10-08 11:37AM EDT185.000.940.390.690.00-145156.25%
ROKU220121P001900002021-10-20 10:24AM EDT190.000.430.520.790.00-413655.54%
ROKU220121P001950002021-10-19 11:00AM EDT195.000.520.600.910.00-218354.44%
ROKU220121P002000002021-10-25 10:05AM EDT200.001.000.761.06+0.05+5.26%280353.76%
ROKU220121P002100002021-10-22 12:00PM EDT210.001.361.131.450.00-198852.38%
ROKU220121P002200002021-10-22 9:50AM EDT220.001.951.562.03+0.09+4.84%161651.03%
ROKU220121P002250002021-10-25 2:34PM EDT225.002.061.992.41-0.14-6.36%31,32850.88%
ROKU220121P002300002021-10-22 1:56PM EDT230.002.442.382.82-0.13-5.06%561,13050.39%
ROKU220121P002350002021-10-25 2:34PM EDT235.002.872.833.30-0.23-7.42%31,04250.95%
ROKU220121P002400002021-10-22 11:48AM EDT240.004.003.253.850.00-5151,26150.49%
ROKU220121P002450002021-10-22 11:03AM EDT245.004.454.054.450.00-3880349.97%
ROKU220121P002500002021-10-25 12:34PM EDT250.005.104.705.25+0.30+6.25%71,96549.85%
ROKU220121P002550002021-10-22 2:31PM EDT255.006.255.106.05+0.45+7.76%292349.45%
ROKU220121P002600002021-10-25 3:04PM EDT260.006.406.356.65-0.20-3.03%61,32448.28%
ROKU220121P002650002021-10-22 1:56PM EDT265.008.357.357.65+0.64+8.30%138947.98%
ROKU220121P002700002021-10-25 12:34PM EDT270.008.108.458.80-1.15-12.43%151,06047.78%
ROKU220121P002750002021-10-25 2:18PM EDT275.009.709.6510.35-0.50-4.90%1449348.21%
ROKU220121P002800002021-10-25 11:15AM EDT280.0011.1011.0011.60-0.50-4.31%1371,57547.70%
ROKU220121P002850002021-10-22 10:16AM EDT285.0014.0012.4513.050.00-313147.37%
ROKU220121P002900002021-10-25 10:08AM EDT290.0015.9514.1014.45+1.01+6.76%348246.72%
ROKU220121P002950002021-10-25 3:02PM EDT295.0015.5515.9016.30-1.85-10.63%726046.68%
ROKU220121P003000002021-10-25 3:51PM EDT300.0017.8317.8518.30-0.87-4.65%262,39246.66%
ROKU220121P003050002021-10-25 11:14AM EDT305.0022.3019.4520.35+1.85+9.05%326446.48%
ROKU220121P003100002021-10-22 1:08PM EDT310.0021.3522.1022.55-1.05-4.69%1555146.33%
ROKU220121P003150002021-10-25 11:33AM EDT315.0023.6024.3525.00-1.20-4.84%1729146.36%
ROKU220121P003200002021-10-25 3:11PM EDT320.0025.9226.8527.70-1.70-6.15%441,69846.57%
ROKU220121P003250002021-10-25 11:27AM EDT325.0029.2029.5530.50-1.22-4.01%1370746.71%
ROKU220121P003300002021-10-25 1:27PM EDT330.0031.7832.0532.85-1.39-4.19%71,50845.94%
ROKU220121P003350002021-10-22 11:28AM EDT335.0037.7334.8535.800.00-1638045.90%
ROKU220121P003400002021-10-25 10:18AM EDT340.0041.3138.3038.80+2.91+7.58%31,13845.75%
ROKU220121P003450002021-10-22 1:25PM EDT345.0041.5541.2042.400.00-1814846.35%
ROKU220121P003500002021-10-25 3:01PM EDT350.0043.5544.5045.40-1.45-3.22%486745.80%
ROKU220121P003550002021-10-19 1:55PM EDT355.0048.9047.9548.75+13.56+38.37%233945.63%
ROKU220121P003600002021-10-22 11:55AM EDT360.0050.9051.5052.25-2.95-5.48%280845.52%
ROKU220121P003650002021-10-25 12:44PM EDT365.0056.1055.2055.95+11.10+24.67%215445.58%
ROKU220121P003700002021-10-22 12:46PM EDT370.0058.1558.0059.600.00-31,39145.36%
ROKU220121P003750002021-10-22 2:41PM EDT375.0063.2461.8063.600.00-113545.61%
ROKU220121P003800002021-10-25 1:39PM EDT380.0065.9066.5567.40-2.95-4.28%2133245.33%
ROKU220121P003850002021-10-22 10:29AM EDT385.0071.6569.7071.600.00-26645.65%
ROKU220121P003900002021-10-22 11:07AM EDT390.0077.0874.0075.400.00-127945.02%
ROKU220121P003950002021-10-25 10:41AM EDT395.0078.8378.2079.70+13.43+20.54%111345.25%
ROKU220121P004000002021-10-25 11:52AM EDT400.0083.0582.4084.00-2.87-3.34%192445.35%
ROKU220121P004050002021-10-20 12:08PM EDT405.0074.9686.5588.150.00-17644.95%
ROKU220121P004100002021-10-19 9:52AM EDT410.0075.9591.0592.850.00-153245.73%
ROKU220121P004150002021-10-20 12:20PM EDT415.0083.7595.7097.200.00-210445.54%
ROKU220121P004200002021-10-18 3:35PM EDT420.0085.3099.85101.850.00-629846.01%
ROKU220121P004250002021-10-21 11:01AM EDT425.0093.30104.40106.200.00-16945.54%
ROKU220121P004300002021-10-18 1:51PM EDT430.0097.65109.10110.750.00-320545.48%
ROKU220121P004400002021-10-25 9:51AM EDT440.00124.42118.30120.10+3.43+2.83%2032245.83%
ROKU220121P004500002021-10-25 2:44PM EDT450.00127.80127.70130.55+3.60+2.90%528049.76%
ROKU220121P004600002021-09-22 2:46PM EDT460.00141.00138.45140.700.00-114052.59%
ROKU220121P004700002021-09-27 9:54AM EDT470.00158.50147.05149.700.00-111951.11%
ROKU220121P004800002021-10-13 12:35PM EDT480.00158.17156.65160.200.00-623355.18%
ROKU220121P004900002021-10-18 10:31AM EDT490.00160.24163.85169.150.00-19352.78%
ROKU220121P005000002021-10-07 9:40AM EDT500.00173.80176.05179.700.00-1424257.19%
ROKU220121P005200002021-08-31 9:53AM EDT520.00168.54204.70207.650.00-511581.70%
ROKU220121P005400002021-08-31 9:53AM EDT540.00187.15224.45227.450.00-14985.24%
ROKU220121P005600002021-08-31 9:54AM EDT560.00206.44244.25247.300.00-22788.67%
ROKU220121P005800002021-08-25 9:57AM EDT580.00226.95257.40259.800.00-23065.01%
ROKU220121P006000002021-08-25 9:57AM EDT600.00246.20277.20279.650.00-45766.75%
ROKU220121P006100002021-08-31 9:45AM EDT610.00254.00294.05297.100.00-11196.98%
ROKU220121P006200002021-10-08 12:30PM EDT620.00295.60295.25297.300.00-13058.40%
ROKU220121P006300002021-10-07 10:39AM EDT630.00302.30305.35307.350.00-1560.33%
ROKU220121P006400002021-08-25 5:26PM EDT640.00186.25317.05319.550.00-11371.19%
ROKU220121P006500002021-08-23 9:36AM EDT650.00294.55327.10329.500.00-3972.46%
ROKU220121P006600002021-08-25 5:26PM EDT660.00202.50337.10339.500.00-5373.71%
ROKU220121P006700002021-08-25 5:26PM EDT670.00272.90347.00349.500.00-1574.51%
ROKU220121P006800002021-08-25 5:26PM EDT680.00357.35357.05359.500.00-1275.92%
ROKU220121P006900002021-08-25 5:26PM EDT690.00253.95367.05369.450.00-2576.88%
ROKU220121P007000002021-09-28 1:34PM EDT700.00388.10375.20377.100.00-31063.33%
ROKU220121P007200002021-09-03 11:35AM EDT720.00379.32404.05407.100.00-25113.35%