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’achatpour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220414C001700002021-09-10 10:40AM EDT170.00166.65154.45157.250.00-3352.98%
ROKU220414C001800002021-09-28 11:48AM EDT180.00134.64146.50148.700.00--157.85%
ROKU220414C001850002021-10-04 1:14PM EDT185.00119.20141.30144.150.00--156.10%
ROKU220414C001950002021-08-26 2:48PM EDT195.00164.95130.90133.200.00--353.47%
ROKU220414C002000002021-10-15 11:47AM EDT200.00132.00127.80130.35+2.00+1.54%1454.20%
ROKU220414C002100002021-09-03 9:52AM EDT210.00135.00110.50113.200.00-110.00%
ROKU220414C002200002021-09-24 12:49PM EDT220.00110.95110.55112.400.00-1251.78%
ROKU220414C002300002021-09-28 11:48AM EDT230.0092.85102.35103.500.00--150.51%
ROKU220414C002400002021-10-12 12:41PM EDT240.0093.0094.3095.600.00-1351.14%
ROKU220414C002500002021-08-23 10:41AM EDT250.00118.3686.7088.550.00--151.48%
ROKU220414C002550002021-10-07 11:45AM EDT255.0087.4082.7584.300.00--150.26%
ROKU220414C002700002021-10-15 1:09PM EDT270.0073.6072.3573.50+0.10+0.14%31749.06%
ROKU220414C002800002021-10-15 1:00PM EDT280.0068.0065.9566.90-2.93-4.13%1348.54%
ROKU220414C002850002021-10-05 9:38AM EDT285.0048.6062.7563.750.00--248.29%
ROKU220414C002900002021-10-11 12:32PM EDT290.0061.7259.8561.000.00-21248.44%
ROKU220414C002950002021-10-04 3:35PM EDT295.0041.8056.8558.200.00-3548.40%
ROKU220414C003000002021-10-15 11:02AM EDT300.0056.7054.1055.20+8.50+17.63%51048.00%
ROKU220414C003050002021-10-06 1:14PM EDT305.0052.0051.3052.600.00-3447.97%
ROKU220414C003100002021-10-12 12:41PM EDT310.0048.6548.8550.000.00-22247.83%
ROKU220414C003150002021-10-07 12:52PM EDT315.0051.0346.3547.600.00-41647.82%
ROKU220414C003200002021-10-14 10:29AM EDT320.0050.0043.9045.050.00-26347.53%
ROKU220414C003250002021-10-15 3:50PM EDT325.0042.4041.7042.80-5.15-10.83%23147.47%
ROKU220414C003300002021-10-15 3:26PM EDT330.0040.0039.4040.55-1.50-3.61%69647.32%
ROKU220414C003350002021-10-14 3:57PM EDT335.0041.7037.2038.500.00-22347.29%
ROKU220414C003400002021-10-14 9:59AM EDT340.0039.8535.3036.400.00-121447.12%
ROKU220414C003450002021-10-12 12:51PM EDT345.0033.0033.3534.400.00-532946.95%
ROKU220414C003500002021-10-14 1:07PM EDT350.0035.9031.4532.550.00-115746.87%
ROKU220414C003550002021-10-15 12:51PM EDT355.0031.0029.6530.70-0.50-1.59%11046.70%
ROKU220414C003600002021-10-14 3:53PM EDT360.0031.4028.0529.150.00-32646.77%
ROKU220414C003650002021-09-24 10:04AM EDT365.0029.6926.4027.500.00-2346.64%
ROKU220414C003700002021-10-15 2:31PM EDT370.0025.2524.7525.95-2.85-10.14%54646.55%
ROKU220414C003750002021-10-04 10:43AM EDT375.0017.6523.3024.400.00-21046.37%
ROKU220414C003800002021-10-06 3:02PM EDT380.0024.7921.9523.000.00-122746.29%
ROKU220414C003850002021-10-14 10:58AM EDT385.0024.4520.6521.700.00-111046.24%
ROKU220414C003900002021-10-07 11:39AM EDT390.0023.0019.5020.250.00-11645.94%
ROKU220414C003950002021-10-14 2:01PM EDT395.0021.4018.2519.250.00-21246.10%
ROKU220414C004000002021-10-15 3:22PM EDT400.0017.7517.1518.10-2.65-12.99%512446.01%
ROKU220414C004050002021-10-05 2:32PM EDT405.0013.1516.1016.900.00-2345.78%
ROKU220414C004100002021-10-14 11:08AM EDT410.0017.6115.1016.000.00-2845.86%
ROKU220414C004150002021-10-15 3:50PM EDT415.0014.6214.1515.00-0.08-0.54%132345.74%
ROKU220414C004200002021-10-14 12:55PM EDT420.0016.3513.3014.100.00-32445.69%
ROKU220414C004250002021-10-15 3:19PM EDT425.0013.0512.4513.20-2.20-14.43%21745.58%
ROKU220414C004300002021-10-15 2:05PM EDT430.0012.3011.7512.40-2.00-13.99%41645.53%
ROKU220414C004350002021-10-15 11:57AM EDT435.0011.9010.9511.75-0.32-2.62%22245.64%
ROKU220414C004400002021-10-15 12:53PM EDT440.0011.1010.3011.00+1.02+10.12%82945.55%
ROKU220414C004450002021-10-15 11:35AM EDT445.0011.059.7510.25-0.75-6.36%64845.39%
ROKU220414C004500002021-10-07 12:11PM EDT450.0011.258.959.650.00-13045.40%
ROKU220414C004550002021-10-15 12:10PM EDT455.009.258.509.10-1.50-13.95%151145.45%
ROKU220414C004600002021-10-13 3:16PM EDT460.008.858.008.500.00-31045.35%
ROKU220414C004700002021-09-29 11:41AM EDT470.006.506.957.500.00-43245.33%
ROKU220414C004800002021-09-24 3:07PM EDT480.007.836.156.650.00-23645.39%
ROKU220414C004900002021-10-05 10:06AM EDT490.004.105.355.850.00-264845.35%
ROKU220414C005000002021-10-13 3:16PM EDT500.005.354.655.250.00-63845.55%
ROKU220414C005200002021-10-08 3:30PM EDT520.004.503.754.150.00-1042545.72%
ROKU220414C005400002021-10-15 10:40AM EDT540.003.352.853.20-0.70-17.28%5551345.63%
Options de ventepour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220414P001600002021-10-11 11:31AM EDT160.001.300.861.260.00-15254.08%
ROKU220414P001650002021-09-24 9:51AM EDT165.001.991.041.420.00-2153.38%
ROKU220414P001750002021-08-27 11:51AM EDT175.002.712.513.000.00-2258.08%
ROKU220414P001800002021-08-26 12:37PM EDT180.003.352.733.150.00--156.66%
ROKU220414P001850002021-09-20 3:55PM EDT185.004.052.032.430.00-71051.15%
ROKU220414P001900002021-10-04 11:41AM EDT190.005.452.362.820.00-13350.76%
ROKU220414P001950002021-10-08 11:47AM EDT195.003.502.813.250.00-24450.51%
ROKU220414P002000002021-10-06 10:19AM EDT200.005.403.353.700.00-53655050.29%
ROKU220414P002100002021-10-15 10:59AM EDT210.004.454.404.70-2.15-32.58%481949.87%
ROKU220414P002200002021-10-07 10:40AM EDT220.006.805.606.050.00-16149.24%
ROKU220414P002300002021-10-12 10:09AM EDT230.008.607.257.650.00-14748.61%
ROKU220414P002400002021-10-14 1:17PM EDT240.009.009.209.650.00-327048.22%
ROKU220414P002500002021-10-15 3:33PM EDT250.0011.6011.5511.90-0.10-0.85%223747.69%
ROKU220414P002550002021-10-12 10:15AM EDT255.0014.0012.7513.250.00-106047.60%
ROKU220414P002600002021-10-15 2:11PM EDT260.0014.2514.2014.70+0.40+2.89%138947.51%
ROKU220414P002650002021-10-13 10:25AM EDT265.0017.2515.6516.250.00-2612447.43%
ROKU220414P002700002021-10-07 12:06PM EDT270.0019.4517.2517.800.00-119747.22%
ROKU220414P002750002021-10-12 10:40AM EDT275.0021.2018.9019.450.00-268047.01%
ROKU220414P002800002021-10-11 3:47PM EDT280.0023.5020.6521.250.00-311446.88%
ROKU220414P002850002021-09-29 9:50AM EDT285.0029.5022.5523.150.00-539746.75%
ROKU220414P002900002021-10-14 11:58AM EDT290.0023.6824.5025.150.00-1022346.63%
ROKU220414P002950002021-10-14 9:51AM EDT295.0026.0526.5527.250.00-28146.51%
ROKU220414P003000002021-10-14 1:17PM EDT300.0027.7028.6529.500.00-1322846.45%
ROKU220414P003050002021-10-12 10:00AM EDT305.0033.9030.8031.900.00-35546.45%
ROKU220414P003100002021-10-13 3:42PM EDT310.0032.9033.3034.300.00-2618046.33%
ROKU220414P003150002021-10-13 3:23PM EDT315.0036.3035.6536.800.00-48546.22%
ROKU220414P003200002021-10-15 11:42AM EDT320.0037.2838.3039.55-3.07-7.61%221346.29%
ROKU220414P003250002021-10-15 3:47PM EDT325.0041.1041.0041.95-0.05-0.12%19845.86%
ROKU220414P003300002021-10-15 11:42AM EDT330.0042.5843.7544.80-3.68-7.96%23345.83%
ROKU220414P003350002021-10-12 2:53PM EDT335.0049.6546.7047.800.00-92145.86%
ROKU220414P003400002021-10-07 9:30AM EDT340.0051.8549.6050.700.00-125245.69%
ROKU220414P003450002021-10-07 10:47AM EDT345.0055.0052.6053.850.00-115845.69%
ROKU220414P003500002021-10-12 12:53PM EDT350.0059.2055.7556.950.00-43845.55%
ROKU220414P003550002021-10-06 10:48AM EDT355.0067.3559.0560.150.00-41045.42%
ROKU220414P003600002021-10-12 10:14AM EDT360.0064.7562.0063.500.00-52245.37%
ROKU220414P003650002021-10-06 10:49AM EDT365.0073.8565.5066.850.00-2545.24%
ROKU220414P003700002021-10-06 1:30PM EDT370.0075.9269.0070.300.00-505745.13%
ROKU220414P003750002021-10-14 11:45AM EDT375.0070.3472.6073.850.00-3745.05%
ROKU220414P003850002021-09-27 2:42PM EDT385.0087.8679.8581.100.00--144.82%
ROKU220414P003950002021-09-27 3:34PM EDT395.0093.1587.6088.600.00-81144.57%
ROKU220414P004000002021-09-17 11:25AM EDT400.0097.8691.4592.450.00-101744.45%
ROKU220414P004050002021-09-13 9:37AM EDT405.00103.0992.8594.250.00-1741.59%
ROKU220414P004100002021-10-04 2:33PM EDT410.00121.9999.20100.350.00--144.24%
ROKU220414P004150002021-09-29 12:01PM EDT415.00119.41103.30104.650.00-2644.48%
ROKU220414P004200002021-09-09 12:09PM EDT420.00105.26109.50110.900.00-11147.30%
ROKU220414P004250002021-09-14 11:33AM EDT425.00118.40111.40112.900.00-1444.32%
ROKU220414P004300002021-08-30 10:12AM EDT430.00102.85125.55127.150.00--356.56%
ROKU220414P004350002021-08-31 11:13AM EDT435.00107.85129.60131.500.00--456.68%
ROKU220414P004400002021-09-01 3:39PM EDT440.00103.60133.55135.850.00-11856.69%
ROKU220414P004450002021-08-30 10:19AM EDT445.00113.25138.35140.250.00--657.24%
ROKU220414P004500002021-09-02 10:36AM EDT450.00120.20142.75144.700.00-2557.53%
ROKU220414P004550002021-10-04 3:17PM EDT455.00162.00137.45139.000.00-1644.28%
ROKU220414P004600002021-09-09 1:07PM EDT460.00136.40143.80145.350.00-21047.42%
ROKU220414P005400002021-09-09 10:02AM EDT540.00208.65217.75220.300.00--449.74%