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’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220916C000350002022-06-22 11:41AM EDT35.0058.7063.7065.850.00-2249140.92%
ROKU220916C000400002022-06-13 10:12AM EDT40.0037.8558.7560.950.00-1023126.51%
ROKU220916C000450002022-06-08 10:10AM EDT45.0060.1254.2056.350.00-3502121.34%
ROKU220916C000500002022-06-15 9:58AM EDT50.0031.8550.1051.550.00-139116.99%
ROKU220916C000550002022-05-12 9:41AM EDT55.0028.5042.4048.350.00-3096.44%
ROKU220916C000600002022-06-08 10:55AM EDT60.0046.5041.5042.550.00-156105.91%
ROKU220916C000650002022-06-17 3:11PM EDT65.0023.8037.6038.400.00-324102.93%
ROKU220916C000700002022-06-23 3:35PM EDT70.0031.5533.7034.550.00-116099.87%
ROKU220916C000750002022-06-17 2:16PM EDT75.0018.1730.1530.850.00-312997.44%
ROKU220916C000800002022-06-24 3:42PM EDT80.0027.6026.9027.50+5.50+24.89%826995.87%
ROKU220916C000850002022-06-24 2:24PM EDT85.0023.9023.8524.40+4.90+25.79%11,48094.35%
ROKU220916C000900002022-06-24 3:38PM EDT90.0021.5521.0521.50+1.27+6.26%2865792.82%
ROKU220916C000950002022-06-24 3:29PM EDT95.0018.8018.4518.90+4.42+30.74%3838091.46%
ROKU220916C001000002022-06-24 3:52PM EDT100.0016.5516.1516.50+1.30+8.52%6148790.25%
ROKU220916C001050002022-06-24 3:40PM EDT105.0014.5014.0514.35+3.30+29.46%2329389.09%
ROKU220916C001100002022-06-24 3:14PM EDT110.0012.3012.1012.45+1.13+10.12%1867687.90%
ROKU220916C001150002022-06-24 2:12PM EDT115.0010.2910.4510.75+2.64+34.51%1338987.01%
ROKU220916C001200002022-06-24 3:59PM EDT120.009.108.959.25+2.26+33.04%4451786.07%
ROKU220916C001250002022-06-24 3:38PM EDT125.007.897.707.95+1.89+31.50%2128885.44%
ROKU220916C001300002022-06-24 1:18PM EDT130.006.556.506.80+0.40+6.50%1047284.49%
ROKU220916C001350002022-06-24 3:58PM EDT135.005.605.555.80+0.50+9.80%7267883.90%
ROKU220916C001400002022-06-24 3:44PM EDT140.004.904.654.90+0.30+6.52%2246782.97%
ROKU220916C001450002022-06-24 3:40PM EDT145.004.203.954.15+1.28+43.84%739082.46%
ROKU220916C001500002022-06-24 3:15PM EDT150.003.453.353.55+0.30+9.52%957482.14%
ROKU220916C001550002022-06-24 2:32PM EDT155.002.852.832.98+0.39+15.85%1619181.59%
ROKU220916C001600002022-06-24 2:52PM EDT160.002.402.392.51+0.32+15.38%171681.18%
ROKU220916C001650002022-06-23 1:17PM EDT165.001.432.002.120.00-739380.74%
ROKU220916C001700002022-06-23 3:24PM EDT170.001.501.681.800.00-1820780.47%
ROKU220916C001750002022-06-24 2:45PM EDT175.001.461.431.52+0.38+35.19%936280.27%
ROKU220916C001800002022-06-24 3:32PM EDT180.001.251.211.310.00-5945480.25%
ROKU220916C001850002022-06-24 10:03AM EDT185.001.171.021.10+0.47+67.14%117579.96%
ROKU220916C001900002022-06-24 2:48PM EDT190.000.910.860.94+0.49+116.67%1049279.83%
ROKU220916C001950002022-06-24 2:30PM EDT195.000.730.740.81+0.28+62.22%126379.93%
ROKU220916C002000002022-06-24 3:04PM EDT200.000.650.600.70+0.07+12.07%1269779.66%
ROKU220916C002050002022-06-24 9:31AM EDT205.000.550.510.63+0.25+83.33%157679.98%
ROKU220916C002100002022-06-22 12:07PM EDT210.000.310.430.540.00-526979.88%
ROKU220916C002150002022-06-24 1:08PM EDT215.000.410.390.47+0.01+2.50%214180.32%
ROKU220916C002200002022-06-22 1:04PM EDT220.000.280.340.420.00-128980.66%
ROKU220916C002250002022-06-23 9:45AM EDT225.000.210.290.370.00-228880.76%
ROKU220916C002300002022-06-23 3:29PM EDT230.000.250.250.330.00-317481.01%
ROKU220916C002350002022-06-16 10:15AM EDT235.000.120.210.300.00-3025781.25%
ROKU220916C002400002022-06-23 3:36PM EDT240.000.200.180.270.00-4523581.45%
ROKU220916C002500002022-06-24 10:47AM EDT250.000.140.140.22+0.02+16.67%141682.13%
ROKU220916C002600002022-06-23 10:01AM EDT260.000.110.100.180.00-915582.42%
ROKU220916C002700002022-06-23 10:05AM EDT270.000.070.070.160.00-1464783.20%
ROKU220916C002800002022-06-24 10:48AM EDT280.000.080.050.13+0.01+14.29%1614983.40%
ROKU220916C002900002022-06-08 10:54AM EDT290.000.180.040.110.00-141784.18%
ROKU220916C003000002022-06-23 11:32AM EDT300.000.040.020.070.00-124782.03%
ROKU220916C003100002022-06-16 3:26PM EDT310.000.050.020.060.00-112783.20%
ROKU220916C003200002022-06-15 1:11PM EDT320.000.020.000.090.00-6015686.33%
ROKU220916C003300002022-06-13 9:30AM EDT330.000.050.000.080.00-114087.11%
ROKU220916C003400002022-06-24 9:53AM EDT340.000.010.000.07-0.03-75.00%124987.89%
ROKU220916C003500002022-06-08 10:54AM EDT350.000.170.000.220.00-1547100.39%
ROKU220916C003600002022-06-16 12:52PM EDT360.000.020.000.210.00-6190101.56%
ROKU220916C003700002022-06-07 10:41AM EDT370.000.060.000.210.00-1897103.52%
ROKU220916C003800002022-06-07 10:37AM EDT380.000.050.000.210.00-8173105.27%
ROKU220916C003900002022-06-08 9:30AM EDT390.000.070.000.210.00-2323106.84%
ROKU220916C004000002022-06-21 10:11AM EDT400.000.010.000.210.00-1768108.59%
ROKU220916C004100002022-06-09 10:33AM EDT410.000.080.010.200.00-14221110.16%
ROKU220916C004200002022-06-23 3:40PM EDT420.000.010.000.210.00-1361111.72%
ROKU220916C004300002022-06-21 3:52PM EDT430.000.010.010.210.00-1608113.67%
ROKU220916C004400002022-06-07 10:39AM EDT440.000.050.000.210.00-8167114.65%
ROKU220916C004500002022-06-07 10:43AM EDT450.000.050.000.200.00-18506115.43%
ROKU220916C004600002022-06-07 10:44AM EDT460.000.050.000.200.00-1872116.80%
ROKU220916C004700002022-06-15 2:43PM EDT470.000.210.000.200.00-1112118.36%
ROKU220916C004800002022-06-07 10:45AM EDT480.000.040.000.200.00-18112119.53%
ROKU220916C004900002022-06-07 10:45AM EDT490.000.030.000.190.00-18355120.31%
ROKU220916C005000002022-05-31 3:37PM EDT500.000.050.000.110.00-17407115.63%
ROKU220916C005200002022-03-04 10:43AM EDT520.000.120.010.240.00-2191127.34%
ROKU220916C005400002022-05-20 1:06PM EDT540.000.050.000.090.00-1691117.97%
ROKU220916C005600002022-02-11 10:33AM EDT560.000.490.000.000.00-1050.00%
ROKU220916C005800002022-05-20 1:08PM EDT580.000.050.000.230.00-181133.20%
ROKU220916C006000002022-05-20 1:10PM EDT600.000.050.000.230.00-2415135.16%
ROKU220916C006100002022-01-13 12:44PM EDT610.000.350.030.440.00-1538146.58%
ROKU220916C006200002022-03-09 11:03AM EDT620.000.050.000.170.00-2335133.40%
ROKU220916C006300002022-03-09 10:48AM EDT630.000.090.000.170.00-264134.38%
ROKU220916C006400002022-03-18 1:45PM EDT640.000.010.000.150.00-187133.79%
ROKU220916C006500002022-01-12 2:56PM EDT650.000.350.000.380.00-584147.27%
ROKU220916C006600002022-05-20 1:14PM EDT660.000.050.000.230.00-2161141.02%
ROKU220916C006700002022-05-20 10:34AM EDT670.000.050.000.230.00-239141.99%
ROKU220916C006800002022-05-12 9:30AM EDT680.000.010.010.250.00-360144.53%
ROKU220916C006900002022-05-31 9:38AM EDT690.000.050.000.210.00-173142.58%
ROKU220916C007000002022-05-31 9:38AM EDT700.000.020.000.210.00-1373143.36%
ROKU220916C007200002022-06-02 10:56AM EDT720.000.020.000.100.00-11,001135.94%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220916P000350002022-06-24 3:50PM EDT35.000.380.340.43-0.13-25.49%51,273116.70%
ROKU220916P000400002022-06-24 9:48AM EDT40.000.660.580.66-0.22-25.00%3700112.40%
ROKU220916P000450002022-06-24 3:45PM EDT45.000.950.910.98-0.36-27.48%2323108.55%
ROKU220916P000500002022-06-24 3:58PM EDT50.001.401.331.43-0.71-33.65%181,409105.03%
ROKU220916P000550002022-06-23 12:27PM EDT55.002.631.982.070.00-91,950103.03%
ROKU220916P000600002022-06-24 3:58PM EDT60.002.792.752.85-0.79-22.07%8533100.56%
ROKU220916P000650002022-06-24 10:13AM EDT65.003.753.703.85-1.10-22.68%3659398.46%
ROKU220916P000700002022-06-24 1:01PM EDT70.005.044.905.10-0.96-16.00%382596.86%
ROKU220916P000750002022-06-24 3:50PM EDT75.006.356.306.55-1.30-16.99%4260295.15%
ROKU220916P000800002022-06-24 3:44PM EDT80.007.907.958.20-1.32-14.32%5991093.49%
ROKU220916P000850002022-06-24 3:06PM EDT85.009.979.8510.10-1.26-11.22%6578591.99%
ROKU220916P000900002022-06-24 3:34PM EDT90.0012.0511.9512.25-1.45-10.74%1091,78990.47%
ROKU220916P000950002022-06-24 3:29PM EDT95.0014.4214.3514.65-1.33-8.44%1,4101,31389.21%
ROKU220916P001000002022-06-24 3:33PM EDT100.0017.0016.9517.30-1.70-9.09%501,00387.93%
ROKU220916P001050002022-06-24 2:59PM EDT105.0019.7519.8020.10-2.00-9.20%1348186.55%
ROKU220916P001100002022-06-24 3:50PM EDT110.0022.8022.8523.20-1.55-6.37%4564985.36%
ROKU220916P001150002022-06-24 1:24PM EDT115.0026.4526.1526.50-1.80-6.37%2261384.30%
ROKU220916P001200002022-06-24 2:46PM EDT120.0029.6529.6030.10-2.20-6.91%1258583.42%
ROKU220916P001250002022-06-24 2:50PM EDT125.0033.2533.2533.70-4.82-12.66%1130082.12%
ROKU220916P001300002022-06-24 2:08PM EDT130.0037.9037.1037.55-6.45-14.54%361081.16%
ROKU220916P001350002022-06-24 2:22PM EDT135.0041.7041.0041.60-4.25-9.25%622680.05%
ROKU220916P001400002022-06-24 12:57PM EDT140.0045.8545.2045.80-5.95-11.49%833479.54%
ROKU220916P001450002022-06-22 2:36PM EDT145.0054.0349.4050.000.00-122978.19%
ROKU220916P001500002022-06-15 11:00AM EDT150.0071.8853.8554.400.00-225577.71%
ROKU220916P001550002022-06-23 11:31AM EDT155.0063.5058.2058.950.00-110476.68%
ROKU220916P001600002022-06-23 2:48PM EDT160.0067.4062.8063.450.00-3035575.78%
ROKU220916P001650002022-06-17 2:55PM EDT165.0083.7367.0568.100.00-210772.78%
ROKU220916P001700002022-06-24 12:23PM EDT170.0073.6671.5072.90-15.16-17.07%18670.61%
ROKU220916P001750002022-06-21 12:16PM EDT175.0087.6576.8077.600.00-199973.39%
ROKU220916P001800002022-06-17 1:36PM EDT180.0099.5781.5582.400.00-113972.24%
ROKU220916P001850002022-06-14 10:00AM EDT185.00109.0086.3587.250.00-710671.24%
ROKU220916P001900002022-06-22 2:10PM EDT190.0097.9391.0092.000.00-110765.33%
ROKU220916P001950002022-06-23 11:31AM EDT195.00102.0095.4597.350.00-1763.28%
ROKU220916P002000002022-06-17 12:27PM EDT200.00121.00100.50102.000.00-525152.34%
ROKU220916P002050002022-06-16 9:29AM EDT205.00125.40105.00107.050.00-226285.33%
ROKU220916P002100002022-05-24 3:05PM EDT210.00132.65112.60115.100.00-25111.48%
ROKU220916P002150002022-05-25 10:31AM EDT215.00131.48117.50118.350.00-31103.13%
ROKU220916P002200002022-06-13 9:45AM EDT220.00142.65120.30122.100.00-101592.48%
ROKU220916P002250002022-05-25 12:55PM EDT225.00142.41124.95127.200.00-1496.29%
ROKU220916P002300002022-06-13 10:56AM EDT230.00155.63129.95131.950.00-1093.26%
ROKU220916P002350002022-05-19 10:49AM EDT235.00139.09151.30154.150.00-11217.74%
ROKU220916P002400002022-05-26 11:47AM EDT240.00153.48140.15142.000.00-2297.90%
ROKU220916P002500002022-06-16 3:14PM EDT250.00171.55149.85152.500.00-11110.67%
ROKU220916P002600002022-06-22 11:01AM EDT260.00167.00159.95161.950.00-60103.47%
ROKU220916P002700002022-05-12 10:38AM EDT270.00185.77186.85187.650.00-1240230.70%
ROKU220916P002800002022-05-05 9:59AM EDT280.00175.00190.85194.000.00-87205.99%
ROKU220916P002900002022-05-11 3:54PM EDT290.00211.18206.20207.950.00-37237.46%
ROKU220916P003000002022-05-03 3:16PM EDT300.00195.70202.25206.500.00-200151.12%
ROKU220916P003100002022-04-28 9:31AM EDT310.00222.60212.80214.150.00-29143.58%
ROKU220916P003200002022-06-17 12:17PM EDT320.00241.58220.05222.000.00-12121.39%
ROKU220916P003300002022-06-08 2:22PM EDT330.00226.55229.65232.650.00-10136.84%
ROKU220916P003400002022-02-01 11:38AM EDT340.00177.88210.50214.800.00-12860.00%
ROKU220916P003500002022-06-17 10:32AM EDT350.00270.70249.65252.350.00-64136.16%
ROKU220916P003600002022-06-08 10:36AM EDT360.00255.00259.70262.500.00-22141.31%
ROKU220916P003700002022-06-07 10:18AM EDT370.00282.00269.80272.650.00-1178.13%
ROKU220916P003800002022-06-10 12:19PM EDT380.00297.20280.05282.300.00-11141.65%
ROKU220916P003900002022-06-13 1:53PM EDT390.00314.80289.65292.500.00-131147.71%
ROKU220916P004000002022-06-02 3:01PM EDT400.00304.00299.75302.200.00-11143.51%
ROKU220916P004100002022-05-27 10:10AM EDT410.00317.46309.90313.200.00-11125.10%
ROKU220916P004200002022-06-09 11:08AM EDT420.00322.66319.75323.250.00-11124.32%
ROKU220916P004300002021-11-30 12:35PM EDT430.00208.46196.25201.350.00-1370.00%
ROKU220916P004400002022-02-24 10:32AM EDT440.00325.00314.65317.950.00-110.00%
ROKU220916P004500002022-02-02 10:35AM EDT450.00287.80320.45324.050.00-1010.00%
ROKU220916P004600002021-12-08 10:35AM EDT460.00225.000.000.000.00-1320.00%
ROKU220916P004700002021-11-01 3:47PM EDT470.00165.90258.20265.250.00-1320.00%
ROKU220916P004800002021-11-18 10:54AM EDT480.00240.50246.60249.350.00-1240.00%
ROKU220916P004900002021-11-02 1:07PM EDT490.00189.12284.80287.200.00-28320.00%
ROKU220916P005000002022-03-01 11:02AM EDT500.00364.07371.45374.150.00-3390.00%
ROKU220916P005200002021-11-10 7:57AM EDT520.00193.10291.80293.500.00-8310.00%
ROKU220916P005400002021-11-10 7:57AM EDT540.00209.75311.15313.050.00-1180.00%
ROKU220916P005600002021-12-31 10:38AM EDT560.00322.40406.15412.700.00-10140.00%
ROKU220916P005800002022-02-10 3:44PM EDT580.00412.09473.75478.700.00-170.00%
ROKU220916P006000002022-03-30 9:49AM EDT600.00465.30504.85508.450.00-414234.23%
ROKU220916P006100002021-11-10 7:57AM EDT610.00270.50377.45386.000.00-5100.00%
ROKU220916P006200002021-11-10 7:57AM EDT620.00288.00386.95396.000.00-5100.00%
ROKU220916P006300002021-11-10 7:57AM EDT630.00297.05396.50406.000.00-23160.00%
ROKU220916P006400002021-11-10 7:57AM EDT640.00238.20407.40416.000.00-150.00%
ROKU220916P006500002021-11-18 1:10PM EDT650.00414.00412.05415.550.00-7370.00%
ROKU220916P006600002021-11-10 7:57AM EDT660.00273.00427.25436.000.00-8110.00%
ROKU220916P006700002021-11-10 7:57AM EDT670.00333.10437.15446.000.00--10.00%
ROKU220916P006800002021-11-10 7:57AM EDT680.00342.25446.70454.650.00--20.00%
ROKU220916P006900002021-11-10 7:57AM EDT690.00296.45456.95466.000.00-660.00%
ROKU220916P007000002021-11-17 1:36PM EDT700.00454.19461.85465.150.00-270.00%
ROKU220916P007200002021-12-31 10:38AM EDT720.00481.66565.80572.750.00-500.00%