La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
60,00+1,82 (+3,13 %)
À partir de 11:36AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU221021C000350002022-08-03 11:03AM EDT35.0042.4332.7533.250.00-1323382.32%
ROKU221021C000400002022-09-23 3:54PM EDT40.0020.2520.5020.800.00-629117.29%
ROKU221021C000450002022-09-15 9:50AM EDT45.0027.1015.9016.250.00-421104.79%
ROKU221021C000500002022-09-27 10:03AM EDT50.0011.4011.6512.00+0.95+9.09%67994.87%
ROKU221021C000550002022-09-27 11:04AM EDT55.008.358.208.30+1.15+15.97%1662889.94%
ROKU221021C000600002022-09-27 10:57AM EDT60.005.605.305.45+1.10+24.44%5640285.99%
ROKU221021C000610002022-09-27 10:59AM EDT61.005.154.804.95+1.15+28.75%173485.03%
ROKU221021C000620002022-09-27 10:01AM EDT62.004.104.304.45+0.27+7.05%131883.64%
ROKU221021C000630002022-09-27 9:45AM EDT63.003.743.954.10+0.19+5.35%3711184.18%
ROKU221021C000640002022-09-27 10:12AM EDT64.003.403.553.70-0.31-8.36%87183.47%
ROKU221021C000650002022-09-27 11:10AM EDT65.003.353.153.30+0.61+22.26%951,32982.30%
ROKU221021C000660002022-09-27 10:56AM EDT66.003.002.933.05+0.46+18.11%55783.45%
ROKU221021C000670002022-09-27 10:34AM EDT67.002.492.652.72+0.25+11.16%73983.06%
ROKU221021C000680002022-09-27 10:34AM EDT68.002.232.362.42+0.24+12.06%1129082.37%
ROKU221021C000690002022-09-27 11:07AM EDT69.002.122.132.18+0.25+13.37%1222282.37%
ROKU221021C000700002022-09-27 11:14AM EDT70.001.931.861.91+0.33+20.62%812,39181.32%
ROKU221021C000710002022-09-27 10:45AM EDT71.001.751.701.76+0.16+10.06%177082.10%
ROKU221021C000720002022-09-26 3:54PM EDT72.001.511.521.55+0.20+15.27%211381.74%
ROKU221021C000730002022-09-27 11:00AM EDT73.001.451.321.37+0.27+22.88%387181.10%
ROKU221021C000740002022-09-27 11:11AM EDT74.001.251.211.26+0.23+22.55%156781.88%
ROKU221021C000750002022-09-27 11:10AM EDT75.001.111.071.12+0.21+23.33%522,02881.69%
ROKU221021C000760002022-09-27 10:15AM EDT76.001.050.950.98+0.17+19.32%105281.40%
ROKU221021C000770002022-09-27 10:15AM EDT77.000.910.840.87+0.13+16.67%749781.30%
ROKU221021C000780002022-09-27 10:44AM EDT78.000.760.730.79+0.08+11.76%26581.30%
ROKU221021C000790002022-09-27 9:49AM EDT79.000.640.660.71+0.04+6.67%41781.64%
ROKU221021C000800002022-09-27 11:19AM EDT80.000.610.600.63+0.10+19.61%241,41881.88%
ROKU221021C000810002022-09-27 9:47AM EDT81.000.560.520.56+0.08+16.67%85981.69%
ROKU221021C000820002022-09-27 10:11AM EDT82.000.470.480.51+0.03+6.82%26882.32%
ROKU221021C000830002022-09-27 10:46AM EDT83.000.450.420.44+0.06+15.38%62282.03%
ROKU221021C000840002022-09-27 10:19AM EDT84.000.380.390.41+0.01+2.70%75682.91%
ROKU221021C000850002022-09-27 11:02AM EDT85.000.350.350.37+0.03+9.38%622,21183.20%
ROKU221021C000900002022-09-27 10:49AM EDT90.000.230.200.22+0.03+15.00%61,31484.38%
ROKU221021C000950002022-09-26 3:42PM EDT95.000.160.120.15+0.04+33.33%11,71186.72%
ROKU221021C001000002022-09-27 10:58AM EDT100.000.100.090.10+0.01+11.11%31,96889.84%
ROKU221021C001050002022-09-27 10:06AM EDT105.000.070.070.08+0.01+16.67%11,36893.75%
ROKU221021C001100002022-09-26 12:51PM EDT110.000.040.040.060.00-279395.31%
ROKU221021C001150002022-09-23 3:59PM EDT115.000.050.030.050.00-1257598.44%
ROKU221021C001200002022-09-27 10:44AM EDT120.000.030.020.04-0.01-25.00%281,230100.78%
ROKU221021C001250002022-09-27 9:31AM EDT125.000.020.010.03-0.01-33.33%121,477101.56%
ROKU221021C001300002022-09-22 9:30AM EDT130.000.040.020.030.00-1614108.59%
ROKU221021C001350002022-09-20 9:49AM EDT135.000.040.000.030.00-2521107.81%
ROKU221021C001400002022-09-26 2:40PM EDT140.000.010.000.020.00-31,095107.81%
ROKU221021C001450002022-09-16 10:33AM EDT145.000.030.000.000.00-51,35850.00%
ROKU221021C001500002022-09-16 3:40PM EDT150.000.030.000.020.00-126781115.63%
ROKU221021C001550002022-09-23 9:53AM EDT155.000.020.000.000.00-138750.00%
ROKU221021C001600002022-09-23 2:24PM EDT160.000.020.000.000.00-135750.00%
ROKU221021C001650002022-09-23 2:24PM EDT165.000.020.000.020.00-1496126.56%
ROKU221021C001700002022-09-20 3:29PM EDT170.000.030.000.020.00-9125129.69%
ROKU221021C001750002022-09-13 11:18AM EDT175.000.020.000.010.00-2643125.00%
ROKU221021C001800002022-09-20 9:31AM EDT180.000.030.000.010.00-1260128.13%
ROKU221021C001850002022-08-30 9:55AM EDT185.000.020.000.010.00-3318131.25%
ROKU221021C001900002022-08-31 9:53AM EDT190.000.030.000.010.00-10203134.38%
ROKU221021C001950002022-08-24 9:56AM EDT195.000.040.000.030.00-5169150.00%
ROKU221021C002000002022-09-06 10:15AM EDT200.000.010.000.010.00-54324137.50%
ROKU221021C002050002022-08-16 9:30AM EDT205.000.040.000.000.00-17950.00%
ROKU221021C002100002022-08-15 3:22PM EDT210.000.040.000.030.00-1311157.81%
ROKU221021C002150002022-09-23 10:28AM EDT215.000.010.000.010.00-100526146.88%
ROKU221021C002200002022-09-20 10:17AM EDT220.000.020.000.040.00-1263167.19%
ROKU221021C002250002022-07-27 10:21AM EDT225.000.060.000.030.00-1219165.63%
ROKU221021C002300002022-07-21 12:35PM EDT230.000.140.000.030.00-2243167.19%
ROKU221021C002350002022-07-26 3:34PM EDT235.000.050.000.040.00-4319173.44%
ROKU221021C002400002022-07-29 10:33AM EDT240.000.010.000.030.00-5396171.88%
ROKU221021C002450002022-09-26 9:31AM EDT245.000.010.000.010.00-71,128159.38%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU221021P000350002022-09-27 10:46AM EDT35.000.090.090.10-0.03-25.00%21596101.56%
ROKU221021P000400002022-09-27 10:44AM EDT40.000.280.270.30-0.09-24.32%211,07996.68%
ROKU221021P000450002022-09-27 10:48AM EDT45.000.670.680.70-0.25-27.17%341,99391.41%
ROKU221021P000500002022-09-27 10:48AM EDT50.001.431.451.49-0.48-25.13%1,3236,57186.47%
ROKU221021P000550002022-09-27 11:07AM EDT55.002.892.822.89-0.76-20.82%903,05482.81%
ROKU221021P000600002022-09-27 11:20AM EDT60.004.944.905.00-1.14-18.75%473,84079.15%
ROKU221021P000610002022-09-27 10:38AM EDT61.005.655.505.65-0.70-11.02%147180.25%
ROKU221021P000620002022-09-27 10:35AM EDT62.006.156.006.15-0.73-10.61%98178.83%
ROKU221021P000630002022-09-27 10:23AM EDT63.007.006.606.70-0.58-7.65%1810178.15%
ROKU221021P000640002022-09-26 3:53PM EDT64.008.307.157.300.00-916576.95%
ROKU221021P000650002022-09-27 10:44AM EDT65.007.927.858.00-0.86-9.79%172,79877.34%
ROKU221021P000660002022-09-26 3:53PM EDT66.009.708.558.700.00-92777.27%
ROKU221021P000670002022-09-26 2:49PM EDT67.0010.259.159.350.00-82375.44%
ROKU221021P000680002022-09-27 10:48AM EDT68.009.909.9510.05-1.30-11.61%93675.32%
ROKU221021P000690002022-09-26 11:46AM EDT69.0011.1510.8010.90-0.47-4.04%64576.66%
ROKU221021P000700002022-09-27 10:55AM EDT70.0011.3711.4511.55-1.63-12.54%143,67173.68%
ROKU221021P000710002022-09-27 10:25AM EDT71.0012.6012.2012.35-0.85-6.32%52772.61%
ROKU221021P000720002022-09-27 10:44AM EDT72.0013.1813.1013.25-1.07-7.51%184673.88%
ROKU221021P000730002022-09-27 9:33AM EDT73.0013.7514.0514.15+0.25+1.85%53375.49%
ROKU221021P000740002022-09-27 10:43AM EDT74.0014.9714.5515.00-0.48-3.11%21970.31%
ROKU221021P000750002022-09-26 1:11PM EDT75.0015.9215.6515.95-0.76-4.56%13,92673.97%
ROKU221021P000760002022-09-23 3:17PM EDT76.0017.6716.4016.650.00-121168.41%
ROKU221021P000770002022-09-21 2:31PM EDT77.0012.2517.3017.600.00--668.36%
ROKU221021P000780002022-09-26 10:00AM EDT78.0017.4518.2018.700.00-2970.90%
ROKU221021P000790002022-09-23 1:58PM EDT79.0019.8019.0019.500.00-31864.45%
ROKU221021P000800002022-09-26 11:35AM EDT80.0020.8020.1020.300.00-32,03263.87%
ROKU221021P000810002022-09-27 10:44AM EDT81.0021.3221.0521.25-1.00-4.48%2462.70%
ROKU221021P000820002022-09-26 3:05PM EDT82.0023.2221.9522.400.00-1166.41%
ROKU221021P000830002022-09-20 10:17AM EDT83.0013.5522.9023.300.00--162.31%
ROKU221021P000840002022-09-23 10:18AM EDT84.0024.1523.6024.250.00-11175.29%
ROKU221021P000850002022-09-27 10:44AM EDT85.0025.1724.8525.10+0.66+2.69%11,54966.02%
ROKU221021P000900002022-09-27 10:34AM EDT90.0030.2829.7529.95-0.78-2.51%28500.00%
ROKU221021P000950002022-09-27 10:40AM EDT95.0035.0034.5034.85+0.35+1.01%22,3750.00%
ROKU221021P001000002022-09-26 3:41PM EDT100.0041.2039.5540.300.00-94,212107.81%
ROKU221021P001050002022-09-26 11:36AM EDT105.0045.5044.5045.100.00-112897.66%
ROKU221021P001100002022-09-27 11:05AM EDT110.0049.7649.5050.20+3.56+7.71%2147115.23%
ROKU221021P001150002022-09-21 3:54PM EDT115.0049.0554.5055.050.00-2031101.56%
ROKU221021P001200002022-09-23 1:58PM EDT120.0060.2059.6560.200.00-123128.32%
ROKU221021P001250002022-09-02 9:36AM EDT125.0056.9564.3564.950.00-100.00%
ROKU221021P001300002022-09-22 11:19AM EDT130.0066.5569.6070.200.00-10140.04%
ROKU221021P001350002022-09-13 10:32AM EDT135.0067.0074.4075.000.00-1050.00%
ROKU221021P001400002022-09-15 9:41AM EDT140.0068.9579.4080.050.00-11126.56%
ROKU221021P001450002022-08-30 12:25PM EDT145.0077.6084.2585.050.00-100131.25%
ROKU221021P001500002022-09-22 12:51PM EDT150.0086.8089.3090.000.00-1087.50%
ROKU221021P001550002022-09-16 3:39PM EDT155.0082.9594.4595.050.00-10139.84%
ROKU221021P001600002022-08-09 11:27AM EDT160.0080.9091.9592.400.00-100.00%
ROKU221021P001650002022-07-26 11:13AM EDT165.0085.5193.4593.950.00-500.00%
ROKU221021P001700002022-06-24 12:23PM EDT170.0074.5180.8582.000.00-2380.00%
ROKU221021P001750002022-08-10 9:45AM EDT175.0094.95102.95105.650.00-100.00%
ROKU221021P001800002022-05-26 3:25PM EDT180.0092.9082.1083.200.00-3200.00%
ROKU221021P001850002022-07-19 11:08AM EDT185.0098.95107.55107.900.00-100.00%
ROKU221021P001900002022-07-05 3:24PM EDT190.0099.35107.75110.050.00-100.00%
ROKU221021P001950002022-06-10 1:17PM EDT195.00111.98100.05101.700.00-1180.00%
ROKU221021P002000002022-08-18 3:11PM EDT200.00122.69127.05129.700.00-100.00%
ROKU221021P002050002022-08-11 9:55AM EDT205.00117.85133.00133.750.00-210.00%
ROKU221021P002100002022-09-06 3:03PM EDT210.00146.27149.20150.200.00-10206.06%
ROKU221021P002150002022-06-08 2:50PM EDT215.00112.88118.85122.500.00-210.00%
ROKU221021P002200002022-09-15 11:20AM EDT220.00147.05159.35160.150.00-10204.69%
ROKU221021P002250002022-05-25 3:31PM EDT225.00140.00125.10127.600.00-900.00%
ROKU221021P002300002022-05-26 2:38PM EDT230.00141.55129.80132.100.00-800.00%
ROKU221021P002350002022-09-08 9:42AM EDT235.00169.65174.35175.200.00-60220.70%
ROKU221021P002400002022-09-07 9:42AM EDT240.00174.75179.55180.350.00-10240.43%
ROKU221021P002450002022-09-08 3:45PM EDT245.00176.50184.20185.350.00-20243.16%