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’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220916C000350002021-10-22 11:54AM EDT35.00286.50284.70293.00+33.42+13.21%2242134.89%
ROKU220916C000400002021-08-25 5:33PM EDT40.00343.00278.80287.500.00-313116.26%
ROKU220916C000450002021-08-25 5:33PM EDT45.00294.43274.60282.950.00-217117.82%
ROKU220916C000500002021-08-30 2:02PM EDT50.00306.24260.50270.000.00-2240.00%
ROKU220916C000550002021-08-25 5:33PM EDT55.00289.43264.50273.000.00-238105.20%
ROKU220916C000600002021-08-30 2:10PM EDT60.00295.81250.50258.950.00-2330.00%
ROKU220916C000650002021-08-25 5:33PM EDT65.00297.00254.60262.450.00-14092.97%
ROKU220916C000700002021-09-15 10:50AM EDT70.00248.05250.50260.000.00-8106102.54%
ROKU220916C000750002021-08-25 5:33PM EDT75.00369.00245.05253.500.00-12391.16%
ROKU220916C000800002021-10-13 3:35PM EDT80.00247.25239.00248.000.00-212280.92%
ROKU220916C000850002021-08-25 5:33PM EDT85.00120.00234.50242.950.00-21979.42%
ROKU220916C000900002021-09-17 12:03PM EDT90.00231.04231.05240.450.00-13188.92%
ROKU220916C000950002021-08-25 5:33PM EDT95.00142.50225.50233.500.00-16478.37%
ROKU220916C001000002021-08-30 2:10PM EDT100.00256.76211.00221.000.00-22480.00%
ROKU220916C001050002021-10-04 12:35PM EDT105.00194.97215.75224.000.00-14974.44%
ROKU220916C001100002021-08-25 5:33PM EDT110.00273.00211.05219.500.00-13373.58%
ROKU220916C001150002021-09-29 2:08PM EDT115.00194.00205.65213.950.00-12468.48%
ROKU220916C001200002021-10-11 2:07PM EDT120.00206.00200.65209.000.00-47266.03%
ROKU220916C001250002021-09-09 9:52AM EDT125.00215.09198.85206.400.00-43474.59%
ROKU220916C001300002021-10-11 2:06PM EDT130.00195.00191.15199.450.00-43663.26%
ROKU220916C001350002021-08-25 5:33PM EDT135.00236.25186.35195.500.00-13763.36%
ROKU220916C001400002021-08-25 5:33PM EDT140.00345.00182.00190.150.00-13661.57%
ROKU220916C001450002021-08-26 9:45AM EDT145.00216.00177.05185.200.00-11859.48%
ROKU220916C001500002021-09-08 10:45AM EDT150.00194.00175.30183.750.00-54467.16%
ROKU220916C001550002021-08-25 5:33PM EDT155.00199.60168.05176.300.00-11258.40%
ROKU220916C001600002021-10-13 3:35PM EDT160.00170.95164.00172.000.00-213658.52%
ROKU220916C001650002021-09-22 1:19PM EDT165.00161.95159.40167.500.00-41957.52%
ROKU220916C001700002021-09-09 9:52AM EDT170.00174.69157.75162.850.00-43159.70%
ROKU220916C001750002021-09-30 12:59PM EDT175.00140.40151.90158.000.00-11856.76%
ROKU220916C001800002021-10-22 12:57PM EDT180.00152.00146.90153.20-17.55-10.35%12754.87%
ROKU220916C001850002021-08-20 11:52AM EDT185.00170.31145.65151.550.00-12359.65%
ROKU220916C001900002021-10-08 10:34AM EDT190.00146.15138.55144.100.00-303353.31%
ROKU220916C001950002021-10-05 3:39PM EDT195.00122.36135.35139.950.00-31553.68%
ROKU220916C002000002021-10-13 12:00PM EDT200.00131.70131.40136.550.00-535753.88%
ROKU220916C002050002021-10-06 12:37PM EDT205.00125.05128.00132.200.00-12353.62%
ROKU220916C002100002021-09-09 11:16AM EDT210.00144.40126.15127.950.00-22054.50%
ROKU220916C002150002021-09-03 2:24PM EDT215.00142.2795.90102.350.00-1190.00%
ROKU220916C002200002021-10-06 9:45AM EDT220.00109.23113.50119.700.00-210754.01%
ROKU220916C002250002021-10-22 3:42PM EDT225.00115.17112.50115.95+4.27+3.85%22551.29%
ROKU220916C002300002021-09-09 11:13AM EDT230.00130.55111.45113.250.00-42653.21%
ROKU220916C002350002021-10-19 1:50PM EDT235.00130.65105.85108.450.00-1650.86%
ROKU220916C002400002021-10-18 10:07AM EDT240.00108.50100.30105.300.00-275852.51%
ROKU220916C002500002021-10-21 10:32AM EDT250.00109.9093.6598.250.00-221151.55%
ROKU220916C002600002021-10-11 10:08AM EDT260.0095.0587.6092.150.00-262551.36%
ROKU220916C002700002021-10-13 3:25PM EDT270.0088.8581.6085.850.00-216050.68%
ROKU220916C002800002021-10-22 1:32PM EDT280.0079.7076.4080.15-6.75-7.81%11550.35%
ROKU220916C002900002021-10-18 11:35AM EDT290.0082.6571.8074.550.00-22949.86%
ROKU220916C003000002021-10-22 12:44PM EDT300.0070.1266.0569.95-15.57-18.17%711250.03%
ROKU220916C003100002021-10-22 12:44PM EDT310.0065.2561.4065.00-8.75-11.82%49749.65%
ROKU220916C003200002021-10-20 12:20PM EDT320.0069.1057.5060.100.00-189649.10%
ROKU220916C003300002021-10-20 10:25AM EDT330.0067.6253.0055.800.00-1119648.84%
ROKU220916C003400002021-10-19 3:09PM EDT340.0065.2549.2051.750.00-214748.60%
ROKU220916C003500002021-10-22 1:50PM EDT350.0047.6542.9548.00-6.75-12.41%120848.41%
ROKU220916C003600002021-10-22 12:16PM EDT360.0044.4342.1044.30-7.37-14.23%810948.07%
ROKU220916C003700002021-10-22 11:35AM EDT370.0039.5038.7541.05-6.50-14.13%39147.93%
ROKU220916C003800002021-10-22 9:50AM EDT380.0033.2635.8537.80-11.04-24.92%119047.61%
ROKU220916C003900002021-10-22 10:08AM EDT390.0032.8533.2534.95-8.25-20.07%18247.46%
ROKU220916C004000002021-10-22 3:40PM EDT400.0032.0030.6532.20-4.40-12.09%317847.23%
ROKU220916C004100002021-10-08 10:26AM EDT410.0033.3028.0029.800.00-23947.15%
ROKU220916C004200002021-10-14 10:05AM EDT420.0031.3024.8527.550.00-29347.06%
ROKU220916C004300002021-10-18 3:21PM EDT430.0031.8223.6525.200.00-26246.74%
ROKU220916C004400002021-10-19 3:55PM EDT440.0031.0522.0023.000.00-111346.41%
ROKU220916C004500002021-10-22 3:28PM EDT450.0021.0020.1521.45-5.20-19.85%1550846.55%
ROKU220916C004600002021-09-24 9:35AM EDT460.0022.7518.6019.850.00-42646.52%
ROKU220916C004700002021-10-22 3:22PM EDT470.0017.7513.7518.10-7.55-29.84%205646.23%
ROKU220916C004800002021-10-13 10:45AM EDT480.0016.7315.5516.650.00-114346.12%
ROKU220916C004900002021-10-13 3:46PM EDT490.0017.8511.1515.400.00-2815846.11%
ROKU220916C005000002021-10-22 9:50AM EDT500.0013.0013.2514.15-3.50-21.21%335746.00%
ROKU220916C005200002021-10-19 2:05PM EDT520.0017.1510.9512.150.00-223046.04%
ROKU220916C005400002021-10-22 9:50AM EDT540.008.809.5010.20-2.90-24.79%41,04245.77%
ROKU220916C005600002021-10-20 10:12AM EDT560.0011.808.108.600.00-830245.58%
ROKU220916C005800002021-10-15 2:12PM EDT580.008.156.757.500.00-17445.81%
ROKU220916C006000002021-10-21 1:39PM EDT600.007.855.706.400.00-138645.77%
ROKU220916C006100002021-10-11 3:56PM EDT610.006.155.306.000.00-43445.90%
ROKU220916C006200002021-10-11 1:54PM EDT620.005.805.055.550.00-734045.89%
ROKU220916C006300002021-10-06 12:57PM EDT630.005.744.555.200.00-18346.00%
ROKU220916C006400002021-10-05 12:18PM EDT640.003.804.204.850.00-134546.07%
ROKU220916C006500002021-10-06 9:32AM EDT650.003.353.904.450.00-17345.97%
ROKU220916C006600002021-09-10 12:41PM EDT660.008.203.008.500.00-2210654.07%
ROKU220916C006700002021-10-22 10:58AM EDT670.003.803.004.25-0.40-9.52%22346.95%
ROKU220916C006800002021-10-22 10:56AM EDT680.003.603.003.95-3.65-50.34%21246.95%
ROKU220916C006900002021-10-22 10:56AM EDT690.003.402.853.70-1.55-31.31%63547.01%
ROKU220916C007000002021-10-22 3:56PM EDT700.003.052.503.45-0.70-18.67%217147.03%
ROKU220916C007200002021-10-22 3:03PM EDT720.002.862.003.05-0.44-13.33%90059347.21%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220916P000350002021-10-18 11:24AM EDT35.000.080.060.110.00-11,02286.52%
ROKU220916P000400002021-08-25 5:26PM EDT40.000.270.000.500.00-178591.60%
ROKU220916P000450002021-09-29 9:35AM EDT45.000.260.000.350.00-312282.72%
ROKU220916P000500002021-10-07 10:53AM EDT50.000.140.080.180.00-116875.68%
ROKU220916P000550002021-09-22 2:25PM EDT55.000.220.074.400.00-239108.98%
ROKU220916P000600002021-08-25 5:26PM EDT60.000.350.040.440.00-514173.34%
ROKU220916P000650002021-10-12 10:00AM EDT65.000.350.104.500.00-1029499.19%
ROKU220916P000700002021-08-25 5:26PM EDT70.000.580.050.610.00-512169.39%
ROKU220916P000750002021-08-25 5:26PM EDT75.001.000.120.590.00-26166.94%
ROKU220916P000800002021-08-30 10:05AM EDT80.000.650.170.910.00-112767.82%
ROKU220916P000850002021-08-25 5:26PM EDT85.000.570.130.830.00-44263.92%
ROKU220916P000900002021-10-20 2:35PM EDT90.000.450.194.200.00-446078.83%
ROKU220916P000950002021-10-08 10:31AM EDT95.000.570.254.150.00-21675.70%
ROKU220916P001000002021-10-20 2:34PM EDT100.000.600.293.550.00-4416170.80%
ROKU220916P001050002021-10-20 2:35PM EDT105.000.700.462.750.00-212165.80%
ROKU220916P001100002021-10-08 10:34AM EDT110.000.980.454.700.00-25169.37%
ROKU220916P001150002021-08-27 11:38AM EDT115.001.710.671.840.00-25558.19%
ROKU220916P001200002021-10-20 2:25PM EDT120.001.110.821.470.00-27855.08%
ROKU220916P001250002021-10-22 10:38AM EDT125.001.600.921.52+0.48+42.86%211253.56%
ROKU220916P001300002021-10-22 10:37AM EDT130.001.831.041.86+0.58+46.40%442653.15%
ROKU220916P001350002021-10-22 10:37AM EDT135.002.101.522.07+0.50+31.25%897853.24%
ROKU220916P001400002021-10-20 2:26PM EDT140.001.921.294.900.00-618657.40%
ROKU220916P001450002021-10-22 10:59AM EDT145.002.562.152.68+0.44+20.75%296152.36%
ROKU220916P001500002021-10-22 3:03PM EDT150.002.812.453.35+0.45+19.07%51623252.44%
ROKU220916P001550002021-10-22 10:31AM EDT155.003.453.003.65-0.75-17.86%242352.07%
ROKU220916P001600002021-10-22 11:11AM EDT160.003.753.155.40-1.25-25.00%36053.26%
ROKU220916P001650002021-09-01 3:49PM EDT165.004.954.256.150.00-22553.95%
ROKU220916P001700002021-09-23 11:18AM EDT170.004.953.008.450.00-32253.32%
ROKU220916P001750002021-09-03 11:28AM EDT175.007.805.208.650.00-1191154.22%
ROKU220916P001800002021-10-20 2:25PM EDT180.004.903.009.250.00-25250.35%
ROKU220916P001850002021-09-03 10:57AM EDT185.009.307.7510.650.00-42554.93%
ROKU220916P001900002021-10-20 2:24PM EDT190.006.107.057.700.00-329049.92%
ROKU220916P001950002021-10-04 10:55AM EDT195.0012.107.808.550.00-40147349.65%
ROKU220916P002000002021-10-22 12:03PM EDT200.008.908.659.55+2.05+29.93%523849.54%
ROKU220916P002050002021-10-04 9:44AM EDT205.0013.759.6510.500.00-3454049.24%
ROKU220916P002100002021-10-22 11:08AM EDT210.0010.8510.7511.35-0.85-7.26%10335048.68%
ROKU220916P002150002021-10-12 9:33AM EDT215.0012.8511.8012.500.00-35148.51%
ROKU220916P002200002021-10-22 11:01AM EDT220.0013.3513.0013.70+2.30+20.81%4735548.31%
ROKU220916P002250002021-10-19 12:51PM EDT225.0011.3114.2015.000.00-122748.16%
ROKU220916P002300002021-10-20 1:54PM EDT230.0016.0015.5016.40+2.35+17.22%15248.04%
ROKU220916P002350002021-10-19 1:19PM EDT235.0013.6117.0517.900.00-14347.96%
ROKU220916P002400002021-10-22 11:10AM EDT240.0018.7517.4519.50-0.40-2.09%10355747.90%
ROKU220916P002500002021-10-22 3:19PM EDT250.0022.2521.8523.05+3.00+15.58%1730047.90%
ROKU220916P002600002021-10-11 10:22AM EDT260.0026.0025.4526.700.00-217547.67%
ROKU220916P002700002021-10-22 9:34AM EDT270.0028.5028.5034.55+3.00+11.76%150851.28%
ROKU220916P002800002021-10-22 2:09PM EDT280.0033.1532.4034.90+0.15+0.45%1032047.19%
ROKU220916P002900002021-10-18 3:26PM EDT290.0033.0537.0539.500.00-3821247.00%
ROKU220916P003000002021-10-22 12:03PM EDT300.0043.5041.7544.30+5.05+13.13%151246.72%
ROKU220916P003100002021-10-22 12:47PM EDT310.0047.7046.8549.60+5.04+11.81%20814946.64%
ROKU220916P003200002021-10-22 11:40AM EDT320.0055.2053.0055.75+10.35+23.08%57047.03%
ROKU220916P003300002021-10-21 1:06PM EDT330.0052.4158.9062.300.00-214947.52%
ROKU220916P003400002021-10-22 9:30AM EDT340.0062.1564.7066.50+6.79+12.27%1012645.85%
ROKU220916P003500002021-10-19 3:15PM EDT350.0061.4070.8572.700.00-127845.63%
ROKU220916P003600002021-10-22 12:06PM EDT360.0078.3477.1579.50+3.69+4.94%18145.70%
ROKU220916P003700002021-10-20 2:22PM EDT370.0077.5583.8588.550.00-95447.44%
ROKU220916P003800002021-10-22 9:48AM EDT380.0095.0090.9593.10-9.16-8.79%113545.30%
ROKU220916P003900002021-10-18 2:40PM EDT390.0089.2696.85100.150.00-110745.04%
ROKU220916P004000002021-10-19 10:33AM EDT400.0094.60105.10107.650.00-611944.99%
ROKU220916P004100002021-09-21 2:16PM EDT410.00117.05112.00115.450.00-24545.04%
ROKU220916P004200002021-10-08 3:42PM EDT420.00123.40119.85123.000.00-13944.73%
ROKU220916P004300002021-10-12 10:28AM EDT430.00131.41127.35130.700.00-24244.39%
ROKU220916P004400002021-10-11 2:12PM EDT440.00137.95136.20138.850.00-45644.32%
ROKU220916P004500002021-10-14 12:32PM EDT450.00139.60141.45147.050.00-28344.16%
ROKU220916P004600002021-09-30 10:16AM EDT460.00167.35152.65155.050.00-43443.66%
ROKU220916P004700002021-10-19 3:08PM EDT470.00145.36160.95163.550.00-13343.52%
ROKU220916P004800002021-10-15 2:51PM EDT480.00168.71169.35172.250.00-12443.48%
ROKU220916P004900002021-08-25 5:26PM EDT490.00146.00181.10184.200.00-284146.89%
ROKU220916P005000002021-10-19 3:15PM EDT500.00170.33187.15189.750.00-2430243.13%
ROKU220916P005200002021-08-25 10:00AM EDT520.00193.10207.50210.400.00-83146.25%
ROKU220916P005400002021-08-25 10:00AM EDT540.00209.75225.55229.250.00-11847.03%
ROKU220916P005600002021-09-21 1:45PM EDT560.00245.28242.30244.800.00-813042.74%
ROKU220916P005800002021-08-30 12:29PM EDT580.00241.30267.60273.200.00-2752.55%
ROKU220916P006000002021-10-06 2:01PM EDT600.00284.90279.50282.950.00-4016242.99%
ROKU220916P006100002021-08-25 9:58AM EDT610.00270.50291.00294.000.00-51045.79%
ROKU220916P006200002021-08-19 10:31AM EDT620.00288.00297.70303.600.00-51045.86%
ROKU220916P006300002021-08-19 10:31AM EDT630.00297.05307.00314.750.00-231648.73%
ROKU220916P006400002021-08-25 5:26PM EDT640.00238.20316.50325.600.00-1550.96%
ROKU220916P006500002021-10-19 3:15PM EDT650.00307.46324.40331.450.00-124843.50%
ROKU220916P006600002021-08-25 5:26PM EDT660.00273.00336.00346.000.00-81153.17%
ROKU220916P006700002021-08-25 5:26PM EDT670.00333.10346.00354.000.00--150.42%
ROKU220916P006800002021-08-25 5:26PM EDT680.00342.25355.55363.950.00--251.04%
ROKU220916P006900002021-08-25 5:26PM EDT690.00296.45365.00373.450.00-6650.76%
ROKU220916P007000002021-08-25 5:26PM EDT700.00273.69375.00383.450.00-33451.45%
ROKU220916P007200002021-10-22 11:54AM EDT720.00400.10394.05403.40+1.59+0.40%28352.67%