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’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU221021C000400002022-06-01 11:38AM EDT40.0053.2059.3561.300.00-213115.38%
ROKU221021C000450002022-06-23 2:54PM EDT45.0051.2054.8056.850.00-26110.18%
ROKU221021C000500002022-06-22 10:23AM EDT50.0047.2050.9052.350.00-13107.92%
ROKU221021C000550002022-06-24 12:51PM EDT55.0046.2546.7048.00+4.15+9.86%823103.35%
ROKU221021C000600002022-06-22 9:52AM EDT60.0036.7442.8043.550.00-221198.95%
ROKU221021C000650002022-06-17 3:13PM EDT65.0025.3039.0540.150.00-47498.43%
ROKU221021C000700002022-06-24 2:48PM EDT70.0036.1035.4036.10+8.10+28.93%317994.56%
ROKU221021C000750002022-06-22 1:11PM EDT75.0028.1532.1532.800.00-131393.47%
ROKU221021C000800002022-06-24 9:39AM EDT80.0027.0029.0529.65+2.58+10.57%226392.08%
ROKU221021C000850002022-06-24 3:42PM EDT85.0026.9026.1526.70+4.00+17.47%1735690.70%
ROKU221021C000900002022-06-24 2:40PM EDT90.0023.7523.5024.00+0.64+2.77%327189.60%
ROKU221021C000950002022-06-24 3:59PM EDT95.0021.3021.0021.50+4.37+25.81%1547588.42%
ROKU221021C001000002022-06-24 3:45PM EDT100.0019.5018.8019.15+2.72+16.21%2053987.40%
ROKU221021C001050002022-06-24 1:48PM EDT105.0016.1816.6017.05+0.23+1.44%1543086.13%
ROKU221021C001100002022-06-24 3:42PM EDT110.0015.2214.7515.15+0.91+6.36%1231085.30%
ROKU221021C001150002022-06-24 10:17AM EDT115.0013.2513.0513.40+1.85+16.23%2950484.41%
ROKU221021C001200002022-06-24 2:02PM EDT120.0011.0811.4511.85+1.03+10.25%1766183.48%
ROKU221021C001250002022-06-24 10:17AM EDT125.0010.5010.1010.40+1.00+10.53%132482.69%
ROKU221021C001300002022-06-23 10:52AM EDT130.007.008.859.100.00-270881.83%
ROKU221021C001350002022-06-24 11:16AM EDT135.007.207.657.95-0.19-2.57%623980.84%
ROKU221021C001400002022-06-23 9:56AM EDT140.004.756.706.950.00-565480.24%
ROKU221021C001450002022-06-24 12:11PM EDT145.005.625.756.10+0.82+17.08%1249479.49%
ROKU221021C001500002022-06-24 3:45PM EDT150.005.355.105.30+0.89+19.96%154779.16%
ROKU221021C001550002022-06-22 12:23PM EDT155.003.284.404.650.00-531478.64%
ROKU221021C001600002022-06-24 2:29PM EDT160.003.953.854.00+2.17+121.91%1336978.10%
ROKU221021C001650002022-06-24 11:49AM EDT165.003.053.303.55+1.10+56.41%536777.77%
ROKU221021C001700002022-06-24 10:13AM EDT170.003.202.903.05+1.10+52.38%712277.37%
ROKU221021C001750002022-06-22 2:06PM EDT175.002.002.502.630.00-1362176.86%
ROKU221021C001800002022-06-24 3:34PM EDT180.002.232.162.32+0.67+42.95%1940876.64%
ROKU221021C001850002022-06-24 12:34PM EDT185.001.791.882.04+0.28+18.54%834776.48%
ROKU221021C001900002022-06-24 1:54PM EDT190.001.581.641.78+0.22+16.18%4615076.27%
ROKU221021C001950002022-06-22 12:08PM EDT195.000.991.431.520.00-117675.88%
ROKU221021C002000002022-06-24 10:12AM EDT200.001.411.251.33+0.47+50.00%1121275.76%
ROKU221021C002050002022-06-24 1:51PM EDT205.001.071.091.17+0.24+28.92%28075.64%
ROKU221021C002100002022-06-24 1:51PM EDT210.000.920.951.03+0.36+64.29%123575.54%
ROKU221021C002150002022-06-21 11:45AM EDT215.000.480.830.910.00-230375.49%
ROKU221021C002200002022-06-21 11:45AM EDT220.000.400.690.800.00-228275.07%
ROKU221021C002250002022-06-21 11:44AM EDT225.000.370.630.710.00-221875.29%
ROKU221021C002300002022-06-21 11:44AM EDT230.000.330.550.630.00-224375.24%
ROKU221021C002350002022-06-21 11:03AM EDT235.000.320.480.580.00-831475.44%
ROKU221021C002400002022-06-21 11:44AM EDT240.000.250.420.510.00-239275.34%
ROKU221021C002450002022-06-23 3:13PM EDT245.000.340.370.450.00-193675.29%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU221021P000400002022-06-22 2:30PM EDT40.001.420.921.010.00-1361103.03%
ROKU221021P000450002022-06-23 3:16PM EDT45.001.801.411.530.00-102675100.76%
ROKU221021P000500002022-06-24 12:13PM EDT50.002.132.042.15-0.57-21.11%101,82398.27%
ROKU221021P000550002022-06-24 3:45PM EDT55.002.882.862.98-0.67-18.87%9352596.44%
ROKU221021P000600002022-06-24 3:33PM EDT60.003.903.854.00-0.90-18.75%1401,18294.69%
ROKU221021P000650002022-06-24 2:12PM EDT65.005.175.055.20-0.98-15.93%511,66093.07%
ROKU221021P000700002022-06-24 2:26PM EDT70.006.566.456.65-1.14-14.81%1377691.67%
ROKU221021P000750002022-06-24 2:59PM EDT75.008.068.008.30-1.64-16.91%281,36290.12%
ROKU221021P000800002022-06-24 2:20PM EDT80.0010.079.9010.15-1.55-13.34%171,21589.01%
ROKU221021P000850002022-06-24 3:53PM EDT85.0011.9511.9512.20-2.15-15.25%2474487.72%
ROKU221021P000900002022-06-24 3:53PM EDT90.0014.2014.1514.50-1.30-8.39%1653486.41%
ROKU221021P000950002022-06-24 2:20PM EDT95.0016.9416.6516.95-1.36-7.43%91,40485.24%
ROKU221021P001000002022-06-24 3:38PM EDT100.0019.3019.3519.65-3.65-15.90%84,53084.20%
ROKU221021P001050002022-06-24 3:45PM EDT105.0022.0022.2022.55-2.95-11.82%7363983.10%
ROKU221021P001100002022-06-24 2:23PM EDT110.0025.5825.3025.60-1.27-4.73%1628182.08%
ROKU221021P001150002022-06-24 2:59PM EDT115.0028.4428.4528.95-1.76-5.83%1531081.06%
ROKU221021P001200002022-06-24 2:57PM EDT120.0031.8131.9032.25-2.24-6.58%1912979.86%
ROKU221021P001250002022-06-24 2:48PM EDT125.0035.2535.4535.85-6.80-16.17%3114778.87%
ROKU221021P001300002022-06-24 3:29PM EDT130.0039.1039.1539.65-4.10-9.49%816278.02%
ROKU221021P001350002022-06-24 11:27AM EDT135.0044.8842.9543.45-3.52-7.27%18676.73%
ROKU221021P001400002022-06-22 2:36PM EDT140.0051.1346.8547.450.00-310575.55%
ROKU221021P001450002022-06-21 1:33PM EDT145.0059.0751.0051.650.00-27274.95%
ROKU221021P001500002022-06-22 12:29PM EDT150.0061.1055.2555.850.00-210974.06%
ROKU221021P001550002022-06-15 2:59PM EDT155.0073.6959.6060.150.00-27873.18%
ROKU221021P001600002022-06-24 3:55PM EDT160.0064.5063.9064.65-9.00-12.24%49772.22%
ROKU221021P001650002022-06-21 11:02AM EDT165.0077.6368.4069.450.00-28272.56%
ROKU221021P001700002022-06-24 12:23PM EDT170.0074.5172.9573.75-21.44-22.34%23870.64%
ROKU221021P001750002022-06-22 2:37PM EDT175.0082.6577.3578.350.00-12068.57%
ROKU221021P001800002022-05-26 3:25PM EDT180.0092.9082.1083.200.00-32068.85%
ROKU221021P001850002022-06-23 3:01PM EDT185.0092.0586.9587.850.00-41368.21%
ROKU221021P001900002022-05-24 9:59AM EDT190.00111.4998.50100.250.00-111119.68%
ROKU221021P001950002022-06-10 1:17PM EDT195.00111.9896.1097.350.00-11861.87%
ROKU221021P002000002022-05-24 2:26PM EDT200.00122.17103.20105.050.00-5591.27%
ROKU221021P002050002022-06-14 11:17AM EDT205.00131.12105.80107.250.00-22460.45%
ROKU221021P002100002022-06-14 11:17AM EDT210.00136.12110.30112.050.00-2273.07%
ROKU221021P002150002022-06-08 2:50PM EDT215.00112.88115.35117.150.00-2176.37%
ROKU221021P002200002022-06-16 9:44AM EDT220.00139.01120.10122.100.00-1177.27%
ROKU221021P002250002022-05-25 3:31PM EDT225.00140.00125.10127.600.00-9059.57%
ROKU221021P002300002022-05-26 2:38PM EDT230.00141.55129.80132.100.00-8080.49%
ROKU221021P002350002022-05-25 3:31PM EDT235.00150.00134.95137.200.00-6083.62%
ROKU221021P002400002022-05-12 1:35PM EDT240.00153.17155.90157.950.00-310180.11%
ROKU221021P002450002022-04-22 11:49AM EDT245.00147.85150.25152.100.00-12123.83%