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
319,50 -1,06 (-0,33 %)
Échanges après Bourse : 05:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220218C002200002021-10-07 3:34PM EDT220.00114.25102.50106.100.00-1252.82%
ROKU220218C002300002021-10-20 9:30AM EDT230.00118.0093.3096.550.00-15250.09%
ROKU220218C002500002021-09-24 10:14AM EDT250.0082.7579.8081.900.00-2155.13%
ROKU220218C002550002021-10-08 3:24PM EDT255.0080.7972.8575.700.00-303051.97%
ROKU220218C002600002021-10-11 9:38AM EDT260.0075.2570.1571.950.00-14251.75%
ROKU220218C002650002021-09-23 11:48AM EDT265.0081.3568.1070.500.00--453.46%
ROKU220218C002700002021-10-04 1:48PM EDT270.0063.9262.8064.400.00-3650.67%
ROKU220218C002750002021-09-23 11:47AM EDT275.0073.7061.3063.550.00--3053.06%
ROKU220218C002850002021-10-20 11:01AM EDT285.0070.4052.7554.500.00-1350.26%
ROKU220218C002900002021-10-19 9:58AM EDT290.0069.2549.5051.100.00-14152549.61%
ROKU220218C002950002021-10-26 11:18AM EDT295.0053.8546.4548.550.00-12450.12%
ROKU220218C003000002021-10-28 11:10AM EDT300.0043.9443.7545.20+0.14+0.32%355749.22%
ROKU220218C003050002021-10-20 12:51PM EDT305.0054.8041.0542.300.00-13348.84%
ROKU220218C003100002021-10-22 11:24AM EDT310.0038.5038.4040.300.00-18949.61%
ROKU220218C003150002021-10-22 3:59PM EDT315.0034.8535.6537.950.00-24049.70%
ROKU220218C003200002021-10-28 1:29PM EDT320.0032.2533.7535.20-0.70-2.12%1744049.05%
ROKU220218C003250002021-10-27 2:09PM EDT325.0031.1531.4033.20-1.10-3.41%112749.31%
ROKU220218C003300002021-10-28 1:17PM EDT330.0029.9929.3030.50-0.21-0.70%25648.43%
ROKU220218C003350002021-10-26 2:00PM EDT335.0027.1027.2528.40+0.10+0.37%34248.25%
ROKU220218C003400002021-10-25 1:33PM EDT340.0024.9025.2526.750.00-416948.54%
ROKU220218C003450002021-10-26 12:48PM EDT345.0026.0023.4524.65-0.30-1.14%13648.06%
ROKU220218C003500002021-10-28 12:26PM EDT350.0022.0721.7522.90-2.22-9.14%26347.93%
ROKU220218C003550002021-10-21 11:34AM EDT355.0021.4020.0021.300.00-14047.88%
ROKU220218C003600002021-10-27 3:20PM EDT360.0018.3518.2019.750.00-17147.77%
ROKU220218C003650002021-10-22 2:10PM EDT365.0020.3216.6018.600.00-3848.11%
ROKU220218C003700002021-10-25 12:58PM EDT370.0018.1115.8516.950.00-13547.58%
ROKU220218C003750002021-10-25 10:21AM EDT375.0015.6014.6015.950.00-615247.91%
ROKU220218C003800002021-10-27 2:46PM EDT380.0013.9013.8514.600.00-17647.58%
ROKU220218C003850002021-10-22 9:57AM EDT385.0013.0512.7513.450.00-23047.44%
ROKU220218C003900002021-10-28 11:12AM EDT390.0011.7611.8012.45-0.10-0.84%33247.42%
ROKU220218C003950002021-10-28 11:10AM EDT395.0011.8010.7011.45-1.34-10.20%823547.30%
ROKU220218C004000002021-10-28 3:52PM EDT400.0010.3010.0010.85+0.02+0.19%18214347.76%
ROKU220218C004050002021-10-19 3:40PM EDT405.0010.109.0510.05-6.50-39.16%22047.78%
ROKU220218C004100002021-10-26 3:41PM EDT410.009.548.209.000.00-14547.22%
ROKU220218C004150002021-10-19 9:48AM EDT415.0016.257.458.350.00-21247.30%
ROKU220218C004200002021-10-28 3:57PM EDT420.007.487.207.70+0.34+4.76%711047.29%
ROKU220218C004300002021-10-27 11:04AM EDT430.006.355.806.50+0.45+7.63%21447.18%
ROKU220218C004400002021-10-28 10:03AM EDT440.005.454.755.55-1.45-21.01%3847.28%
ROKU220218C004500002021-10-28 1:48PM EDT450.004.374.254.70+0.06+1.39%21947.27%
ROKU220218C004600002021-10-22 12:01PM EDT460.003.643.604.000.00-2947.35%
ROKU220218C004700002021-10-26 1:31PM EDT470.003.802.653.450.00-1547.58%
ROKU220218C004900002021-10-22 12:03PM EDT490.002.912.182.560.00-52147.99%
ROKU220218C005000002021-10-28 1:48PM EDT500.001.911.612.20-0.51-21.07%142948.16%
ROKU220218C005200002021-10-26 1:40PM EDT520.001.761.031.780.00-4649.29%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220218P002000002021-10-20 11:04AM EDT200.001.741.562.100.00-1253.46%
ROKU220218P002200002021-10-25 12:39PM EDT220.003.213.153.65-0.16-4.75%111351.51%
ROKU220218P002250002021-10-26 3:41PM EDT225.003.793.654.200.00-69451.06%
ROKU220218P002300002021-10-27 11:46AM EDT230.004.524.204.750.00-23350.48%
ROKU220218P002350002021-10-27 11:46AM EDT235.005.215.005.350.00-21750.18%
ROKU220218P002400002021-10-27 12:22PM EDT240.006.155.506.050.00-104850.17%
ROKU220218P002450002021-10-22 12:43PM EDT245.006.606.606.950.00-161749.96%
ROKU220218P002500002021-10-25 12:47PM EDT250.007.757.508.500.00-98351.07%
ROKU220218P002550002021-10-25 1:21PM EDT255.009.058.659.000.00-48549.48%
ROKU220218P002600002021-10-26 3:33PM EDT260.0010.509.5510.250.00-112349.41%
ROKU220218P002650002021-10-22 3:15PM EDT265.0011.3010.8011.750.00-127449.62%
ROKU220218P002700002021-10-28 3:06PM EDT270.0012.7412.0012.80-0.31-2.38%1011148.74%
ROKU220218P002750002021-10-26 3:41PM EDT275.0013.8913.7514.700.00-31849.25%
ROKU220218P002800002021-10-22 11:04AM EDT280.0015.9515.0016.10-0.45-2.74%135748.66%
ROKU220218P002850002021-10-26 2:29PM EDT285.0017.2017.1018.400.00-1640349.39%
ROKU220218P002900002021-10-28 3:05PM EDT290.0019.5518.5020.50-1.08-5.24%438649.56%
ROKU220218P002950002021-10-21 3:35PM EDT295.0017.2020.8522.200.00-31848.91%
ROKU220218P003000002021-10-28 1:09PM EDT300.0024.1023.0024.35+0.10+0.42%510948.80%
ROKU220218P003050002021-10-20 12:00PM EDT305.0025.2025.2026.150.00-1013847.99%
ROKU220218P003100002021-10-20 3:59PM EDT310.0027.3027.7028.750.00-1919648.19%
ROKU220218P003150002021-10-22 10:54AM EDT315.0032.5730.0031.150.00-33247.94%
ROKU220218P003200002021-10-25 2:02PM EDT320.0032.9832.6033.80-1.27-3.71%28747.87%
ROKU220218P003250002021-10-28 2:14PM EDT325.0037.0735.2537.25+4.57+14.06%142848.77%
ROKU220218P003300002021-10-25 12:45PM EDT330.0038.8937.5040.05+0.51+1.33%11748.60%
ROKU220218P003350002021-10-21 2:54PM EDT335.0034.6040.7542.550.00-2447.85%
ROKU220218P003400002021-10-22 9:49AM EDT340.0048.0044.1546.150.00-22348.50%
ROKU220218P003450002021-10-25 3:22PM EDT345.0048.5547.3549.150.00-401048.16%
ROKU220218P003500002021-10-22 10:49AM EDT350.0051.5550.0552.650.00-61048.39%
ROKU220218P003550002021-10-25 11:18AM EDT355.0055.7053.6555.300.00-2747.26%
ROKU220218P003600002021-10-21 1:24PM EDT360.0059.0557.4059.10+10.90+22.64%41747.65%
ROKU220218P003650002021-10-20 1:17PM EDT365.0062.2560.4562.500.00-401547.32%
ROKU220218P003700002021-10-19 9:57AM EDT370.0052.6364.6067.050.00-101148.60%
ROKU220218P003750002021-10-28 2:14PM EDT375.0070.6068.1070.90-15.80-18.29%1448.72%
ROKU220218P003800002021-10-22 12:06PM EDT380.0071.8772.2073.800.00-1247.22%
ROKU220218P003900002021-10-18 2:26AM EDT390.0080.9079.9582.000.00-1247.63%
ROKU220218P004000002021-10-14 12:21PM EDT400.0090.0588.6089.90+8.48+10.40%1447.09%
ROKU220218P004050002021-10-25 3:21PM EDT405.0092.1892.7094.10-2.29-2.42%1447.08%
ROKU220218P004200002021-10-06 2:19PM EDT420.00107.26105.00107.10-1.07-0.99%41047.23%