La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
321,88-11,95 (-3,58 %)
À la clôture : 4:00PM EDT
321,10 -0,78 (-0,24 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220318C001600002021-10-06 2:43PM EDT160.00163.00162.05164.900.00-1164.10%
ROKU220318C001700002021-09-20 12:08AM EDT170.00150.00151.60155.300.00--159.01%
ROKU220318C001800002021-10-11 3:47PM EDT180.00141.55142.05145.700.00-1157.13%
ROKU220318C001950002021-09-24 10:56AM EDT195.00129.05128.70131.550.00-3856.35%
ROKU220318C002000002021-10-13 3:29PM EDT200.00130.80124.35127.000.00-41356.20%
ROKU220318C002100002021-09-13 11:08AM EDT210.00117.00122.55125.400.00-1374.56%
ROKU220318C002200002021-10-13 9:43AM EDT220.00108.95106.45109.200.00-18453.63%
ROKU220318C002300002021-10-05 1:39PM EDT230.0084.7598.30100.450.00-505152.81%
ROKU220318C002400002021-10-14 11:02AM EDT240.0099.0889.5592.200.00-101551.30%
ROKU220318C002500002021-10-20 9:34AM EDT250.00107.0081.9584.350.00-116950.88%
ROKU220318C002600002021-10-22 1:13PM EDT260.0078.3074.4077.05-4.70-5.66%519550.35%
ROKU220318C002700002021-09-21 12:52PM EDT270.0073.1267.6569.900.00-102850.01%
ROKU220318C002800002021-10-21 3:02PM EDT280.0072.8661.1562.600.00-2750.22%
ROKU220318C002900002021-10-22 11:17AM EDT290.0055.9055.1056.45-10.22-15.46%47149.85%
ROKU220318C003000002021-10-22 3:48PM EDT300.0051.0049.0550.55-6.25-10.92%4011549.28%
ROKU220318C003100002021-10-22 9:47AM EDT310.0040.0043.9545.35-13.94-25.84%524649.11%
ROKU220318C003200002021-10-22 12:37PM EDT320.0041.0039.0540.50-9.40-18.65%119448.87%
ROKU220318C003300002021-10-22 11:45AM EDT330.0034.3534.5035.95-8.30-19.46%129748.51%
ROKU220318C003400002021-10-22 2:14PM EDT340.0032.7430.7032.00-5.94-15.36%1814948.43%
ROKU220318C003500002021-10-22 3:21PM EDT350.0027.6526.8528.15-5.15-15.70%2364248.03%
ROKU220318C003600002021-10-22 10:44AM EDT360.0024.0023.5525.00-7.88-24.72%614448.07%
ROKU220318C003700002021-10-22 3:40PM EDT370.0022.1020.7521.70-4.35-16.45%1113247.50%
ROKU220318C003800002021-10-22 3:12PM EDT380.0018.8017.9519.20-5.92-23.95%1120347.58%
ROKU220318C003900002021-10-21 3:03PM EDT390.0021.0015.7516.500.00-325847.00%
ROKU220318C004000002021-10-22 3:46PM EDT400.0014.5513.6514.60-4.25-22.61%4290947.18%
ROKU220318C004100002021-10-22 10:00AM EDT410.0012.2911.8512.75-4.51-26.85%16847.10%
ROKU220318C004200002021-10-22 2:41PM EDT420.0011.0010.3511.10-2.60-19.12%169047.00%
ROKU220318C004300002021-10-22 2:14PM EDT430.009.809.009.60-2.97-23.26%119246.82%
ROKU220318C004400002021-10-19 12:39PM EDT440.0013.607.408.450.00-26946.97%
ROKU220318C004500002021-10-22 3:45PM EDT450.007.216.707.30-2.69-27.17%723346.83%
ROKU220318C004600002021-10-22 3:52PM EDT460.006.155.806.35-1.75-22.15%2413546.83%
ROKU220318C004700002021-10-18 2:08PM EDT470.007.645.005.500.00-178846.78%
ROKU220318C004800002021-10-22 11:24AM EDT480.004.804.304.85-3.10-39.24%1513646.96%
ROKU220318C004900002021-10-18 12:26PM EDT490.005.803.754.200.00-4011546.92%
ROKU220318C005000002021-10-22 3:47PM EDT500.003.593.303.65-0.96-21.10%6835346.94%
ROKU220318C005100002021-10-22 10:52AM EDT510.002.812.813.20-1.54-35.40%13547.05%
ROKU220318C005200002021-10-20 3:39PM EDT520.003.652.452.800.00-14647.14%
ROKU220318C005300002021-10-21 9:53AM EDT530.003.402.092.490.00-17747.38%
ROKU220318C005400002021-10-22 10:49AM EDT540.002.051.752.20-0.71-25.72%1071847.54%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220318P001600002021-10-22 9:35AM EDT160.000.700.441.03-0.22-23.91%47755.96%
ROKU220318P001650002021-10-06 3:39PM EDT165.001.620.561.180.00-705855.25%
ROKU220318P001750002021-10-22 11:34AM EDT175.001.301.001.54-0.88-40.37%517554.47%
ROKU220318P001800002021-10-15 10:21AM EDT180.001.621.051.750.00-1753.25%
ROKU220318P001850002021-10-11 11:05AM EDT185.002.181.272.000.00-11552.65%
ROKU220318P001900002021-10-15 2:05PM EDT190.002.021.532.280.00-11352.10%
ROKU220318P001950002021-10-18 3:52PM EDT195.001.701.862.600.00-14651.65%
ROKU220318P002000002021-10-15 1:26PM EDT200.002.582.472.800.00-2114751.39%
ROKU220318P002100002021-10-20 3:12PM EDT210.002.593.353.850.00-123750.85%
ROKU220318P002200002021-10-20 3:13PM EDT220.003.454.305.200.00-280550.15%
ROKU220318P002300002021-10-15 1:26PM EDT230.005.955.706.700.00-2072750.85%
ROKU220318P002400002021-10-22 2:43PM EDT240.007.757.508.00+1.88+32.03%1060849.13%
ROKU220318P002500002021-10-22 12:58PM EDT250.009.659.6010.00+2.00+26.14%2852848.43%
ROKU220318P002600002021-10-21 12:29PM EDT260.009.5812.0012.700.00-989748.37%
ROKU220318P002700002021-10-21 2:27PM EDT270.0012.1514.8515.800.00-3163848.29%
ROKU220318P002800002021-10-22 1:01PM EDT280.0018.1718.2018.90+3.34+22.52%201,41147.56%
ROKU220318P002900002021-10-19 2:37PM EDT290.0016.6022.0022.850.00-1262547.48%
ROKU220318P003000002021-10-22 1:32PM EDT300.0026.3026.2527.00+6.22+30.98%341447.09%
ROKU220318P003100002021-10-21 10:44AM EDT310.0024.8330.8531.700.00-150546.87%
ROKU220318P003200002021-10-22 3:11PM EDT320.0036.5036.0036.85+7.32+25.09%169846.68%
ROKU220318P003300002021-10-22 12:44PM EDT330.0040.7040.9542.45+5.20+14.65%237446.54%
ROKU220318P003400002021-10-22 11:05AM EDT340.0048.0047.4548.40+8.21+20.63%138446.34%
ROKU220318P003500002021-10-18 11:33AM EDT350.0054.9953.4554.75+7.16+14.97%121246.16%
ROKU220318P003600002021-10-18 3:21PM EDT360.0050.3060.0061.550.00-26946.11%
ROKU220318P003700002021-10-20 1:12PM EDT370.0058.8667.3068.900.00-121946.34%
ROKU220318P003800002021-10-11 11:38AM EDT380.0075.2574.6575.750.00-1037845.50%
ROKU220318P003900002021-10-22 11:07AM EDT390.0083.4882.3083.60+17.19+25.93%119645.60%
ROKU220318P004000002021-10-18 2:56PM EDT400.0077.3090.3091.400.00-20022345.27%
ROKU220318P004100002021-10-05 12:52PM EDT410.00116.2598.40100.450.00-52546.48%
ROKU220318P004200002021-09-29 1:51PM EDT420.00123.50105.95108.150.00-42345.27%
ROKU220318P004300002021-09-08 12:48PM EDT430.00110.20115.80118.200.00-854247.68%
ROKU220318P004400002021-09-27 3:13PM EDT440.00129.80123.30126.500.00-44446.87%
ROKU220318P004500002021-10-20 1:21PM EDT450.00122.51132.20134.800.00-21145.62%
ROKU220318P004600002021-09-09 1:06PM EDT460.00134.35142.15143.600.00-341944.95%
ROKU220318P004700002021-09-09 1:04PM EDT470.00142.35151.40153.700.00--247.00%
ROKU220318P004800002021-09-09 1:03PM EDT480.00151.20160.60162.300.00--145.28%
ROKU220318P004900002021-09-09 1:04PM EDT490.00160.05170.00171.350.00-8544.18%
ROKU220318P005000002021-09-03 2:48PM EDT500.00171.25204.15206.450.00-764588.48%
ROKU220318P005200002021-09-01 12:30PM EDT520.00161.94206.15209.100.00--263.93%
ROKU220318P005300002021-09-01 10:45AM EDT530.00172.25216.25218.800.00--165.35%
ROKU220318P005400002021-09-01 12:30PM EDT540.00179.44226.30228.500.00--166.67%