La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
98,77+2,74 (+2,85 %)
À la clôture : 04:00PM EDT
99,05 +0,28 (+0,28 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220715C000400002022-06-14 10:01AM EDT40.0036.0058.3059.750.00--0195.31%
ROKU220715C000450002022-06-21 9:52AM EDT45.0041.7753.4554.750.00-13179.69%
ROKU220715C000500002022-06-17 2:34PM EDT50.0031.7548.4549.800.00-27159.96%
ROKU220715C000550002022-06-21 9:52AM EDT55.0032.1243.3545.450.00-815156.84%
ROKU220715C000600002022-06-22 10:18AM EDT60.0034.4038.7039.750.00-536127.93%
ROKU220715C000650002022-06-21 1:01PM EDT65.0024.3033.8035.050.00-1581119.34%
ROKU220715C000700002022-06-24 9:57AM EDT70.0030.2529.2030.10+4.60+17.93%2257109.52%
ROKU220715C000750002022-06-24 2:40PM EDT75.0025.0024.6525.25+2.34+10.33%1181999.95%
ROKU220715C000800002022-06-24 2:58PM EDT80.0021.0020.4521.00+2.01+10.58%81,90697.71%
ROKU220715C000850002022-06-24 3:56PM EDT85.0016.5416.6016.95+0.99+6.37%261,23794.70%
ROKU220715C000900002022-06-24 3:57PM EDT90.0013.1513.0013.40+0.78+6.31%861,06291.77%
ROKU220715C000950002022-06-24 3:54PM EDT95.0010.2010.0010.35+0.90+9.68%21885890.28%
ROKU220715C001000002022-06-24 3:59PM EDT100.007.667.457.75+0.72+10.37%6391,96788.50%
ROKU220715C001050002022-06-24 3:59PM EDT105.005.615.455.70+0.53+10.43%1631,08487.65%
ROKU220715C001100002022-06-24 3:45PM EDT110.004.203.854.05+0.55+15.07%1151,27886.38%
ROKU220715C001150002022-06-24 3:58PM EDT115.002.822.702.85+0.22+8.46%1021,51785.96%
ROKU220715C001200002022-06-24 3:58PM EDT120.001.901.841.94+0.06+3.26%2534,78185.25%
ROKU220715C001250002022-06-24 3:41PM EDT125.001.351.241.32+0.05+3.85%4242,63585.03%
ROKU220715C001300002022-06-24 3:59PM EDT130.000.880.840.90-0.01-1.12%561,14085.25%
ROKU220715C001350002022-06-24 3:42PM EDT135.000.620.560.61+0.02+3.33%9568985.45%
ROKU220715C001400002022-06-24 3:29PM EDT140.000.400.380.43-0.02-4.76%221,23086.33%
ROKU220715C001450002022-06-24 1:40PM EDT145.000.250.240.29+0.06+31.58%2545686.23%
ROKU220715C001500002022-06-24 11:01AM EDT150.000.190.170.21+0.06+46.15%531,96987.50%
ROKU220715C001550002022-06-23 3:21PM EDT155.000.100.110.160.00-842888.67%
ROKU220715C001600002022-06-24 2:50PM EDT160.000.090.080.11+0.03+50.00%148889.45%
ROKU220715C001650002022-06-24 11:00AM EDT165.000.060.050.08+0.01+20.00%596989.84%
ROKU220715C001700002022-06-24 3:53PM EDT170.000.050.040.060.00-5177091.41%
ROKU220715C001750002022-06-24 1:49PM EDT175.000.040.020.05+0.02+100.00%5377992.19%
ROKU220715C001800002022-06-24 12:18PM EDT180.000.030.020.040.00-250094.53%
ROKU220715C001850002022-06-21 2:48PM EDT185.000.030.000.030.00-5121392.19%
ROKU220715C001900002022-06-23 9:30AM EDT190.000.020.000.030.00-184495.31%
ROKU220715C001950002022-06-23 9:30AM EDT195.000.040.000.020.00-244695.31%
ROKU220715C002000002022-06-24 1:49PM EDT200.000.020.000.030.00-10946101.56%
ROKU220715C002050002022-06-22 10:00AM EDT205.000.020.000.030.00-1107104.69%
ROKU220715C002100002022-06-10 12:20PM EDT210.000.040.000.030.00-10256107.81%
ROKU220715C002150002022-06-01 2:13PM EDT215.000.030.000.030.00-546110.94%
ROKU220715C002200002022-06-21 9:45AM EDT220.000.020.000.030.00-1131114.06%
ROKU220715C002250002022-05-26 1:15PM EDT225.000.040.000.030.00-20210117.19%
ROKU220715C002300002022-06-15 3:52PM EDT230.000.050.000.030.00-1161120.31%
ROKU220715C002350002022-06-13 9:31AM EDT235.000.020.000.030.00-191121.88%
ROKU220715C002400002022-05-13 10:09AM EDT240.000.100.020.040.00-1125132.81%
ROKU220715C002450002022-06-08 10:24AM EDT245.000.150.000.030.00-255128.13%
ROKU220715C002500002022-06-15 3:52PM EDT250.000.040.000.030.00-1423129.69%
ROKU220715C002550002022-06-10 10:50AM EDT255.000.020.000.030.00-468132.81%
ROKU220715C002600002022-06-08 2:02PM EDT260.000.010.000.030.00-1240134.38%
ROKU220715C002650002022-05-06 10:19AM EDT265.000.110.000.030.00-190137.50%
ROKU220715C002700002022-05-19 1:12PM EDT270.000.060.000.020.00-4054134.38%
ROKU220715C002750002022-06-08 9:43AM EDT275.000.060.000.030.00-195142.19%
ROKU220715C002800002022-04-21 11:38AM EDT280.000.120.030.050.00-1136157.03%
ROKU220715C002850002022-03-29 2:57PM EDT285.000.590.000.230.00-181261176.95%
ROKU220715C002900002022-05-31 12:40PM EDT290.000.020.000.030.00-60105148.44%
ROKU220715C002950002022-04-27 10:07AM EDT295.000.150.020.040.00-16106159.38%
ROKU220715C003000002022-05-23 11:28AM EDT300.000.040.000.010.00-30258140.63%
ROKU220715C003050002022-04-27 9:51AM EDT305.000.150.020.040.00-1558163.28%
ROKU220715C003100002022-05-19 1:14PM EDT310.000.030.000.020.00-8078150.00%
ROKU220715C003150002022-05-19 1:14PM EDT315.000.050.000.030.00-40123157.81%
ROKU220715C003200002022-04-29 10:00AM EDT320.000.130.000.040.00-152164.06%
ROKU220715C003250002022-05-20 12:25PM EDT325.000.040.000.030.00-40192162.50%
ROKU220715C003300002022-05-20 12:26PM EDT330.000.020.000.140.00-4076187.50%
ROKU220715C003350002022-05-20 12:26PM EDT335.000.030.000.030.00-4073165.63%
ROKU220715C003400002022-05-19 1:17PM EDT340.000.050.000.060.00-4056176.56%
ROKU220715C003450002022-05-19 1:18PM EDT345.000.040.000.060.00-40117178.91%
ROKU220715C003500002022-05-24 12:12PM EDT350.000.030.000.010.00-1188156.25%
ROKU220715C003550002022-06-07 12:27PM EDT355.000.020.000.030.00-1101171.88%
ROKU220715C003600002022-05-19 1:20PM EDT360.000.040.000.030.00-8073173.44%
ROKU220715C003650002022-05-19 1:21PM EDT365.000.040.000.030.00-40114175.00%
ROKU220715C003700002022-05-19 1:21PM EDT370.000.050.000.180.00-4039207.42%
ROKU220715C003750002022-06-13 3:51PM EDT375.000.030.000.030.00-1184178.13%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220715P000400002022-06-24 12:32PM EDT40.000.010.010.03-0.02-66.67%15382142.19%
ROKU220715P000450002022-06-24 2:56PM EDT45.000.040.030.04-0.03-42.86%8315132.03%
ROKU220715P000500002022-06-24 3:54PM EDT50.000.050.050.06-0.07-58.33%921,553121.48%
ROKU220715P000550002022-06-24 3:32PM EDT55.000.120.110.12-0.11-47.83%43578116.80%
ROKU220715P000600002022-06-24 3:58PM EDT60.000.240.210.23-0.15-38.46%833,669111.91%
ROKU220715P000650002022-06-24 3:54PM EDT65.000.400.370.41-0.25-38.46%1122,007106.93%
ROKU220715P000700002022-06-24 3:39PM EDT70.000.680.670.71-0.43-38.74%1731,180103.13%
ROKU220715P000750002022-06-24 3:54PM EDT75.001.151.141.20-0.65-36.11%1001,48999.71%
ROKU220715P000800002022-06-24 3:58PM EDT80.001.901.841.95-0.86-31.16%3662,30696.58%
ROKU220715P000850002022-06-24 3:51PM EDT85.002.872.893.05-1.23-30.00%3002,17694.19%
ROKU220715P000900002022-06-24 3:59PM EDT90.004.404.304.50-1.45-24.79%2452,40791.41%
ROKU220715P000950002022-06-24 3:50PM EDT95.006.056.306.50-2.05-25.31%1481,21490.22%
ROKU220715P001000002022-06-24 3:59PM EDT100.008.858.658.90-1.95-18.06%1861,11987.92%
ROKU220715P001050002022-06-24 3:48PM EDT105.0011.2711.6011.95-3.73-24.87%2671587.30%
ROKU220715P001100002022-06-24 10:52AM EDT110.0016.2515.0015.35-1.25-7.14%121,16986.33%
ROKU220715P001150002022-06-24 3:36PM EDT115.0018.7518.8019.20-4.75-20.21%624885.89%
ROKU220715P001200002022-06-24 3:36PM EDT120.0022.8522.7523.35-4.90-17.66%952684.13%
ROKU220715P001250002022-06-24 2:59PM EDT125.0027.1127.1527.70-3.04-10.08%438383.35%
ROKU220715P001300002022-06-24 1:07PM EDT130.0032.5431.7032.40-4.46-12.05%1646084.03%
ROKU220715P001350002022-06-24 2:30PM EDT135.0036.9636.1037.05-20.40-35.56%142076.86%
ROKU220715P001400002022-06-24 10:35AM EDT140.0041.3741.2542.00-4.23-9.28%340185.94%
ROKU220715P001450002022-06-21 2:45PM EDT145.0055.1445.4546.950.00-9333104.30%
ROKU220715P001500002022-06-23 10:05AM EDT150.0058.9550.5551.800.00-131105.96%
ROKU220715P001550002022-06-21 9:59AM EDT155.0067.8455.4056.750.00-252110.35%
ROKU220715P001600002022-06-24 3:50PM EDT160.0060.7560.9061.65-11.58-16.01%13482.03%
ROKU220715P001650002022-06-23 9:39AM EDT165.0075.3064.7066.850.00-11126.07%
ROKU220715P001700002022-05-23 3:33PM EDT170.0079.4176.8080.650.00-71255.93%
ROKU220715P001750002022-05-27 2:39PM EDT175.0079.8075.0576.750.00-10132.72%
ROKU220715P001800002022-05-23 9:30AM EDT180.0084.9286.2587.800.00-10246.75%
ROKU220715P001850002022-06-08 9:49AM EDT185.0084.5385.5586.850.00-11147.12%
ROKU220715P001900002022-05-25 10:20AM EDT190.00107.2292.3093.900.00-1463189.94%
ROKU220715P001950002022-05-17 2:46PM EDT195.0099.10115.90118.350.00-20446.63%
ROKU220715P002000002022-06-08 11:03AM EDT200.0096.6599.75101.900.00-13163.18%
ROKU220715P002050002022-04-22 10:25AM EDT205.00106.95109.70112.100.00-161259.35%
ROKU220715P002100002022-05-17 9:30AM EDT210.00112.720.000.000.00-500.00%
ROKU220715P002150002022-05-17 10:06AM EDT215.00119.75134.55136.950.00-11456.03%
ROKU220715P002200002022-05-11 3:44PM EDT220.00141.35136.60137.800.00-10421.83%
ROKU220715P002250002022-05-10 3:30PM EDT225.00141.63130.75133.350.00-50297.83%
ROKU220715P002300002022-05-19 10:59AM EDT230.00132.52146.40149.300.00-10439.87%
ROKU220715P002350002022-05-10 11:12AM EDT235.00153.77141.15143.000.00-10307.62%
ROKU220715P002400002022-05-13 2:23PM EDT240.00144.80156.80157.800.00-20443.60%
ROKU220715P002450002022-05-04 9:43AM EDT245.00141.52155.60157.650.00-10380.05%
ROKU220715P002500002022-05-05 9:42AM EDT250.00144.00160.75163.850.00-10393.14%
ROKU220715P002550002022-05-19 3:57PM EDT255.00158.30171.30174.150.00-10462.45%
ROKU220715P002600002022-05-17 9:45AM EDT260.00163.50179.70181.900.00-11501.64%
ROKU220715P002650002022-04-26 10:57AM EDT265.00171.80175.60177.150.00-10394.12%
ROKU220715P002700002022-06-22 3:10PM EDT270.00176.75169.95171.650.00-22199.90%
ROKU220715P002750002022-05-19 11:17AM EDT275.00177.77191.30194.250.00-10480.08%
ROKU220715P002800002022-05-04 10:58AM EDT280.00180.85190.75193.100.00-40413.16%
ROKU220715P002850002022-04-08 2:44PM EDT285.00170.02186.95190.450.00-10282.72%
ROKU220715P002900002022-02-18 1:17PM EDT290.00180.04163.85166.800.00-150.00%
ROKU220715P002950002022-03-14 11:35AM EDT295.00193.450.000.000.00-100.00%
ROKU220715P003000002022-03-29 2:36PM EDT300.00162.11206.30210.350.00-115377.59%
ROKU220715P003050002022-04-20 2:39PM EDT305.00194.70210.25212.250.00-70347.27%
ROKU220715P003100002022-05-05 10:05AM EDT310.00206.00221.15223.350.00-40438.89%
ROKU220715P003150002022-02-18 3:17PM EDT315.00206.35189.30191.450.00-10150.00%
ROKU220715P003200002022-06-09 10:51AM EDT320.00220.95220.25221.650.00-11226.17%
ROKU220715P003250002022-03-10 12:56PM EDT325.00215.33209.65211.000.00-100.00%
ROKU220715P003300002022-03-17 9:30AM EDT330.00216.64216.75220.600.00-120.00%
ROKU220715P003350002022-01-20 3:04PM EDT335.00164.05220.20224.300.00-240.00%
ROKU220715P003400002022-03-17 10:52AM EDT340.00223.68226.80230.350.00-120.00%
ROKU220715P003450002022-01-28 1:19PM EDT345.00194.12204.70206.600.00-140.00%
ROKU220715P003500002022-06-23 11:16AM EDT350.00256.50250.00251.700.00-11243.36%
ROKU220715P003550002022-04-11 9:32AM EDT355.00243.35269.55276.650.00-10538.67%
ROKU220715P003600002022-03-09 4:45PM EDT360.00241.80244.70246.050.00-200.00%
ROKU220715P003650002021-11-29 12:08PM EDT365.00143.20144.60147.850.00-230.00%
ROKU220715P003700002022-01-21 10:32AM EDT370.00208.44255.50259.500.00-220.00%
ROKU220715P003750002022-06-21 1:14PM EDT375.00286.55275.80276.750.00-10196.88%