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’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220617C000350002021-09-16 2:47PM EDT35.00287.17288.55291.250.00-249173.73%
ROKU220617C000400002021-08-25 5:33PM EDT40.00430.00280.85283.600.00-19112.11%
ROKU220617C000450002021-08-25 5:33PM EDT45.00332.00275.90278.650.00-2355107.52%
ROKU220617C000500002021-08-25 5:33PM EDT50.00285.31270.95273.700.00-26103.37%
ROKU220617C000550002021-08-25 5:33PM EDT55.00271.83266.00268.750.00-1199.51%
ROKU220617C000600002021-08-25 5:33PM EDT60.00370.02261.05263.800.00-1995.90%
ROKU220617C000700002021-08-25 5:33PM EDT70.00341.00251.15253.900.00-1389.40%
ROKU220617C000750002021-08-25 5:33PM EDT75.00385.00246.20248.950.00-1286.38%
ROKU220617C000800002021-08-19 1:02PM EDT80.00269.95240.15249.150.00-16105.71%
ROKU220617C000850002021-08-25 5:33PM EDT85.0089.33236.30239.050.00-1480.84%
ROKU220617C000900002021-08-20 11:22AM EDT90.00259.72230.05239.100.00-21096.58%
ROKU220617C000950002021-08-25 5:33PM EDT95.00303.00226.45229.200.00-16376.44%
ROKU220617C001000002021-08-25 5:33PM EDT100.00267.45221.50224.350.00-113474.61%
ROKU220617C001050002021-08-31 2:18PM EDT105.00251.30208.80212.500.00-2180.00%
ROKU220617C001100002021-08-25 5:33PM EDT110.00227.15211.70214.500.00-43070.73%
ROKU220617C001150002021-08-25 5:33PM EDT115.00320.50206.85209.600.00-11169.19%
ROKU220617C001200002021-08-25 5:33PM EDT120.00283.00202.00204.800.00-17968.03%
ROKU220617C001250002021-08-25 5:33PM EDT125.00245.25197.15199.900.00-283366.42%
ROKU220617C001300002021-09-01 10:59AM EDT130.00249.15184.55188.200.00-5450.00%
ROKU220617C001350002021-08-25 5:33PM EDT135.00222.45187.55190.300.00-16264.16%
ROKU220617C001400002021-08-20 11:22AM EDT140.00211.72181.50190.250.00-24171.55%
ROKU220617C001450002021-08-25 5:33PM EDT145.00223.75178.05180.800.00-2862.20%
ROKU220617C001500002021-09-29 11:36AM EDT150.00161.23172.65176.500.00-16060.61%
ROKU220617C001550002021-08-25 5:33PM EDT155.00201.01168.70171.400.00-5960.50%
ROKU220617C001600002021-10-11 10:20AM EDT160.00169.10163.30167.050.00-17258.75%
ROKU220617C001650002021-08-25 5:33PM EDT165.00208.86159.45162.150.00-2958.95%
ROKU220617C001700002021-08-25 5:33PM EDT170.00229.00154.90157.550.00-11958.22%
ROKU220617C001750002021-10-05 2:20PM EDT175.00135.57149.30153.100.00-22855.92%
ROKU220617C001800002021-10-15 3:53PM EDT180.00148.60144.65148.550.00-12155.04%
ROKU220617C001850002021-09-22 1:17PM EDT185.00141.68140.55144.000.00-42354.88%
ROKU220617C001900002021-10-11 3:10PM EDT190.00139.05136.70139.500.00-14454.96%
ROKU220617C001950002021-09-14 3:44PM EDT195.00129.65134.95136.700.00-21659.22%
ROKU220617C002000002021-10-22 10:30AM EDT200.00129.05128.00130.80-1.60-1.22%59553.78%
ROKU220617C002050002021-09-14 3:45PM EDT205.00121.45126.05128.150.00-4957.30%
ROKU220617C002100002021-10-06 9:35AM EDT210.00105.23119.05122.350.00-11252.26%
ROKU220617C002150002021-09-22 2:15PM EDT215.00120.00113.90118.200.00-12550.82%
ROKU220617C002200002021-09-16 12:05PM EDT220.00111.22114.05115.600.00-19455.49%
ROKU220617C002250002021-08-25 5:33PM EDT225.00152.75109.20111.400.00-24154.02%
ROKU220617C002300002021-09-23 10:35AM EDT230.00117.30103.15106.400.00-14650.93%
ROKU220617C002350002021-10-06 12:02PM EDT235.0098.5099.70102.550.00-24050.86%
ROKU220617C002400002021-10-12 1:53PM EDT240.0097.5096.0098.950.00-59450.67%
ROKU220617C002500002021-10-22 1:41PM EDT250.0091.7389.0591.75-9.61-9.48%26550.27%
ROKU220617C002600002021-10-19 1:54PM EDT260.00106.0082.5584.900.00-106751.45%
ROKU220617C002700002021-10-21 2:12PM EDT270.0088.0375.8078.500.00-311951.02%
ROKU220617C002800002021-10-19 2:11PM EDT280.0090.8069.7072.500.00-18550.68%
ROKU220617C002900002021-10-14 10:37AM EDT290.0072.5063.9566.750.00-18150.27%
ROKU220617C003000002021-10-22 3:03PM EDT300.0060.1058.7561.15-18.00-23.05%4714049.70%
ROKU220617C003100002021-10-22 12:48PM EDT310.0057.4353.5556.25-7.44-11.47%115649.54%
ROKU220617C003200002021-10-22 1:46PM EDT320.0052.3548.8551.60-9.29-15.07%721249.31%
ROKU220617C003300002021-10-22 12:53PM EDT330.0048.3044.6046.95-5.31-9.90%125448.79%
ROKU220617C003400002021-10-22 10:52AM EDT340.0040.5040.6042.95-11.15-21.59%429848.62%
ROKU220617C003500002021-10-22 3:19PM EDT350.0038.0037.0039.35-5.50-12.64%5885648.57%
ROKU220617C003600002021-10-22 9:47AM EDT360.0033.0033.7535.50-8.40-20.29%134348.02%
ROKU220617C003700002021-10-22 9:55AM EDT370.0030.0030.5532.10-9.00-23.08%1118047.65%
ROKU220617C003800002021-10-22 11:32AM EDT380.0027.9326.4529.25-6.18-18.12%1824547.58%
ROKU220617C003900002021-10-22 9:46AM EDT390.0022.7024.8026.25-11.13-32.90%113647.13%
ROKU220617C004000002021-10-22 3:37PM EDT400.0023.7021.9023.70-10.49-30.68%38769446.91%
ROKU220617C004100002021-10-22 11:40AM EDT410.0020.2820.2021.45-5.49-21.30%645546.78%
ROKU220617C004200002021-10-22 9:37AM EDT420.0019.9918.2519.40-3.51-14.94%220446.66%
ROKU220617C004300002021-10-19 1:48PM EDT430.0026.7415.5517.350.00-20165246.35%
ROKU220617C004400002021-10-22 3:35PM EDT440.0015.5514.7515.65-2.75-15.03%58646.24%
ROKU220617C004500002021-10-22 3:45PM EDT450.0014.0813.1514.10-6.14-30.37%1516546.12%
ROKU220617C004600002021-10-21 2:16PM EDT460.0015.3011.8512.500.00-38345.76%
ROKU220617C004700002021-10-20 1:22PM EDT470.0013.9510.6011.300.00-2614145.75%
ROKU220617C004800002021-10-19 11:01AM EDT480.0015.199.0010.300.00-36645.87%
ROKU220617C004900002021-10-22 10:31AM EDT490.009.308.609.35-2.85-23.46%930145.91%
ROKU220617C005000002021-10-22 3:56PM EDT500.008.007.708.25-1.95-19.60%4559145.58%
ROKU220617C005200002021-10-22 10:41AM EDT520.006.756.206.65-1.70-20.12%1413345.43%
ROKU220617C005400002021-10-22 1:26PM EDT540.005.754.955.45-1.75-23.33%3419845.50%
ROKU220617C005600002021-10-22 1:49PM EDT560.004.654.054.50-1.15-19.83%2758745.63%
ROKU220617C005800002021-10-19 9:32AM EDT580.005.453.303.950.00-113146.34%
ROKU220617C006000002021-10-22 3:26PM EDT600.003.052.693.30-0.80-20.78%14253646.52%
ROKU220617C006100002021-10-22 11:04AM EDT610.002.812.452.97-0.96-25.46%367546.45%
ROKU220617C006200002021-10-22 11:11AM EDT620.002.642.212.76-0.41-13.44%9046746.67%
ROKU220617C006300002021-10-22 3:03PM EDT630.002.301.832.49-0.16-6.50%85946.63%
ROKU220617C006400002021-10-19 1:22PM EDT640.003.701.512.860.00-45148.69%
ROKU220617C006500002021-10-22 3:53PM EDT650.002.101.682.29-1.05-33.33%614247.55%
ROKU220617C006600002021-10-21 11:04AM EDT660.002.441.192.490.00-14249.07%
ROKU220617C006700002021-10-19 9:36AM EDT670.002.601.292.330.00-153849.26%
ROKU220617C006800002021-10-21 11:04AM EDT680.002.110.932.180.00-12649.45%
ROKU220617C006900002021-10-22 12:43PM EDT690.001.571.021.98-0.23-12.78%528149.37%
ROKU220617C007000002021-10-22 10:55AM EDT700.001.371.111.49-0.50-26.74%326047.84%
ROKU220617C007200002021-10-22 3:56PM EDT720.001.160.901.47-0.39-25.16%6788149.10%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220617P000350002021-10-01 10:00AM EDT35.000.060.000.170.00-4956101.56%
ROKU220617P000400002021-08-25 5:26PM EDT40.000.200.000.290.00-10717100.98%
ROKU220617P000450002021-09-29 9:35AM EDT45.000.160.000.250.00-342893.75%
ROKU220617P000500002021-09-30 11:05AM EDT50.000.150.000.260.00-258089.06%
ROKU220617P000550002021-08-25 5:26PM EDT55.000.110.000.380.00-31788.09%
ROKU220617P000600002021-10-14 1:52PM EDT60.000.110.000.290.00-347081.25%
ROKU220617P000650002021-08-25 5:26PM EDT65.000.140.000.410.00-1580.57%
ROKU220617P000700002021-09-29 3:16PM EDT70.000.180.000.330.00-205075.00%
ROKU220617P000750002021-09-27 3:24PM EDT75.000.200.000.350.00-114172.17%
ROKU220617P000800002021-09-01 11:46AM EDT80.000.980.000.490.00-13571.88%
ROKU220617P000850002021-09-01 11:46AM EDT85.001.010.040.520.00-14169.97%
ROKU220617P000900002021-10-22 1:36PM EDT90.000.210.180.29-0.05-19.23%23965.63%
ROKU220617P000950002021-10-05 11:26AM EDT95.000.140.180.470.00-43865.58%
ROKU220617P001000002021-10-20 12:20PM EDT100.000.300.130.530.00-36863.09%
ROKU220617P001050002021-10-04 2:36PM EDT105.000.510.150.590.00-216161.47%
ROKU220617P001100002021-09-17 10:45AM EDT110.000.630.190.620.00-104459.79%
ROKU220617P001150002021-08-25 5:26PM EDT115.001.200.450.950.00-21262.21%
ROKU220617P001200002021-10-14 2:13PM EDT120.000.600.260.850.00-47857.76%
ROKU220617P001250002021-10-19 11:07AM EDT125.000.550.300.970.00-235856.64%
ROKU220617P001300002021-10-04 3:42PM EDT130.001.270.411.110.00-115256.01%
ROKU220617P001350002021-10-22 10:42AM EDT135.000.840.651.12-0.49-36.84%822555.20%
ROKU220617P001400002021-09-21 12:52PM EDT140.001.580.671.450.00-522754.72%
ROKU220617P001450002021-10-13 12:40PM EDT145.001.310.841.310.00-14052.76%
ROKU220617P001500002021-10-15 11:23AM EDT150.001.331.021.690.00-1349552.88%
ROKU220617P001550002021-08-25 5:26PM EDT155.003.002.032.560.00-5656.41%
ROKU220617P001600002021-09-23 12:05PM EDT160.002.371.472.360.00-72252.27%
ROKU220617P001650002021-09-10 3:42PM EDT165.003.452.122.800.00-26052.97%
ROKU220617P001700002021-09-30 11:06AM EDT170.004.452.042.940.00-11651.06%
ROKU220617P001750002021-09-23 1:37PM EDT175.003.402.383.300.00-23150.54%
ROKU220617P001800002021-10-20 2:49PM EDT180.002.653.003.900.00-35450.85%
ROKU220617P001850002021-09-27 3:02PM EDT185.005.253.204.350.00-109951.81%
ROKU220617P001900002021-10-20 2:24PM EDT190.003.454.104.700.00-533150.81%
ROKU220617P001950002021-10-14 1:53PM EDT195.004.754.705.350.00-6013050.58%
ROKU220617P002000002021-10-21 11:12AM EDT200.004.565.406.100.00-341150.45%
ROKU220617P002050002021-10-14 1:28PM EDT205.006.156.057.100.00-230650.73%
ROKU220617P002100002021-10-22 10:33AM EDT210.007.056.807.40+0.50+7.63%954249.31%
ROKU220617P002150002021-10-21 11:47AM EDT215.006.407.608.550.00-184949.62%
ROKU220617P002200002021-10-22 11:10AM EDT220.008.858.659.85-0.20-2.21%548350.01%
ROKU220617P002250002021-10-22 3:03PM EDT225.0010.009.6010.25+0.60+6.38%122048.62%
ROKU220617P002300002021-10-21 10:48AM EDT230.008.7010.7011.400.00-2624948.48%
ROKU220617P002350002021-10-20 2:40PM EDT235.0010.0511.9012.600.00-4843848.30%
ROKU220617P002400002021-10-22 11:50AM EDT240.0014.2013.1013.90+3.77+36.15%139648.16%
ROKU220617P002500002021-10-21 1:33PM EDT250.0013.2016.1516.900.00-277048.07%
ROKU220617P002600002021-10-19 3:36PM EDT260.0015.2019.2520.000.00-878547.66%
ROKU220617P002700002021-10-22 11:20AM EDT270.0023.3022.6523.55+4.18+21.86%938647.40%
ROKU220617P002800002021-10-22 9:42AM EDT280.0027.0026.6027.50+5.50+25.58%150247.20%
ROKU220617P002900002021-10-22 1:22PM EDT290.0030.8030.6531.75+4.40+16.67%240646.94%
ROKU220617P003000002021-10-22 2:47PM EDT300.0034.9035.1036.35+4.06+13.16%41,19146.70%
ROKU220617P003100002021-10-06 11:20AM EDT310.0047.7039.7541.450.00-530446.62%
ROKU220617P003200002021-10-20 11:31AM EDT320.0037.5545.0046.750.00-126746.40%
ROKU220617P003300002021-10-19 3:40PM EDT330.0042.4750.6552.300.00-343446.12%
ROKU220617P003400002021-10-22 11:21AM EDT340.0058.5056.9558.35+11.65+24.87%166046.02%
ROKU220617P003500002021-10-20 11:30AM EDT350.0054.6062.5564.350.00-152545.58%
ROKU220617P003600002021-10-22 10:50AM EDT360.0071.1069.3071.25+11.60+19.50%17045.74%
ROKU220617P003700002021-10-19 11:51AM EDT370.0064.0575.5578.050.00-5023345.55%
ROKU220617P003800002021-10-18 2:54PM EDT380.0073.8782.8585.100.00-118145.35%
ROKU220617P003900002021-10-14 3:20PM EDT390.0080.5790.5092.100.00-130044.84%
ROKU220617P004000002021-10-22 9:59AM EDT400.00102.2397.6599.85+12.98+14.54%2043744.87%
ROKU220617P004100002021-10-18 1:27PM EDT410.0096.38105.25107.550.00-113144.63%
ROKU220617P004200002021-10-05 9:47AM EDT420.00133.15113.45115.450.00-15944.39%
ROKU220617P004300002021-10-01 10:39AM EDT430.00135.86121.15123.900.00-15544.56%
ROKU220617P004400002021-10-22 9:48AM EDT440.00134.40129.65132.10-18.40-12.04%16344.25%
ROKU220617P004500002021-10-22 9:55AM EDT450.00143.39137.85140.40-6.61-4.41%210843.85%
ROKU220617P004600002021-09-28 1:18PM EDT460.00160.60146.55149.150.00-45943.84%
ROKU220617P004700002021-09-08 12:22PM EDT470.00150.75156.75158.450.00-28744.44%
ROKU220617P004800002021-10-14 1:34PM EDT480.00159.55164.30166.900.00-104043.67%
ROKU220617P004900002021-09-01 2:28PM EDT490.00148.59182.25184.750.00-203054.23%
ROKU220617P005000002021-10-19 2:23PM EDT500.00162.79182.50186.050.00-1614445.11%
ROKU220617P005200002021-09-09 12:33PM EDT520.00193.94201.95203.500.00-25743.09%
ROKU220617P005400002021-10-04 10:15AM EDT540.00245.00219.75223.350.00-13545.11%
ROKU220617P005600002021-10-14 10:10AM EDT560.00232.67239.00241.500.00-225542.96%
ROKU220617P005800002021-08-25 2:02PM EDT580.00237.20260.25262.850.00-22148.30%
ROKU220617P006000002021-10-22 12:34PM EDT600.00277.25277.75280.95-5.13-1.82%17445.25%
ROKU220617P006100002021-10-07 10:39AM EDT610.00284.50287.35291.750.00-11448.46%
ROKU220617P006200002021-08-25 5:26PM EDT620.00206.85298.85301.400.00-41648.38%
ROKU220617P006300002021-08-25 5:26PM EDT630.00209.00308.60311.300.00-11148.96%
ROKU220617P006400002021-08-25 5:26PM EDT640.00234.90318.35321.050.00-11949.05%
ROKU220617P006500002021-10-19 2:23PM EDT650.00303.06326.80331.050.00-81849.88%
ROKU220617P006600002021-08-25 5:26PM EDT660.00326.40338.00340.700.00-1649.53%
ROKU220617P006700002021-08-20 3:26PM EDT670.00328.26347.85350.550.00-2749.79%
ROKU220617P006800002021-08-25 2:02PM EDT680.00330.51357.70360.450.00-82250.18%
ROKU220617P006900002021-08-25 5:26PM EDT690.00251.50367.60370.300.00-44350.36%
ROKU220617P007000002021-10-18 11:50AM EDT700.00364.37376.20380.600.00-1952.23%
ROKU220617P007200002021-10-14 10:10AM EDT720.00388.18396.10400.500.00-19653.30%