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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230120C000400002022-06-24 11:56AM EDT40.0059.1060.8062.45+3.05+5.44%457103.19%
ROKU230120C000450002022-06-21 10:21AM EDT45.0047.8056.7558.350.00-12100.48%
ROKU230120C000500002022-06-24 11:28AM EDT50.0051.4552.7553.80+4.55+9.70%45395.28%
ROKU230120C000550002022-06-24 2:52PM EDT55.0049.6549.1550.00+10.05+25.38%176893.84%
ROKU230120C000600002022-06-22 2:59PM EDT60.0041.0045.2046.650.00-25191.72%
ROKU230120C000650002022-06-24 10:26AM EDT65.0042.6142.0543.00+5.16+13.78%12390.21%
ROKU230120C000700002022-06-24 2:55PM EDT70.0039.4038.7539.80+3.88+10.92%29588.66%
ROKU230120C000750002022-06-24 1:45PM EDT75.0035.3235.7536.50+3.70+11.70%212986.89%
ROKU230120C000800002022-06-24 3:11PM EDT80.0033.3532.7533.65+2.13+6.82%8173685.46%
ROKU230120C000850002022-06-24 2:37PM EDT85.0030.3530.1531.10+4.29+16.46%7626784.82%
ROKU230120C000900002022-06-24 3:44PM EDT90.0028.5527.7528.30+2.55+9.81%631,18083.47%
ROKU230120C000950002022-06-24 3:30PM EDT95.0025.8325.4526.00+2.06+8.67%1227682.68%
ROKU230120C001000002022-06-24 2:41PM EDT100.0023.5023.2023.90+1.50+6.82%881,27381.81%
ROKU230120C001050002022-06-24 2:27PM EDT105.0021.2521.1521.90+3.80+21.78%9740980.97%
ROKU230120C001100002022-06-24 12:32PM EDT110.0018.8019.2519.70+2.25+13.60%171,19279.59%
ROKU230120C001150002022-06-24 2:32PM EDT115.0017.6517.6517.95+3.60+25.62%353879.05%
ROKU230120C001200002022-06-24 3:50PM EDT120.0016.3016.0016.30+3.65+28.85%2079478.17%
ROKU230120C001250002022-06-24 3:49PM EDT125.0015.0014.5014.80+3.70+32.74%2964177.41%
ROKU230120C001300002022-06-24 1:45PM EDT130.0012.7213.1013.65+3.07+31.81%541,99677.04%
ROKU230120C001350002022-06-24 10:32AM EDT135.0011.9511.8512.25+2.65+28.49%4249276.14%
ROKU230120C001400002022-06-24 3:56PM EDT140.0010.7510.7511.10+2.09+24.13%51,51775.60%
ROKU230120C001450002022-06-24 3:50PM EDT145.009.909.7510.05+1.74+21.32%2561,24975.10%
ROKU230120C001500002022-06-24 3:50PM EDT150.009.058.659.05+0.70+8.38%71,21874.19%
ROKU230120C001550002022-06-24 3:30PM EDT155.008.037.858.15+0.63+8.51%360373.72%
ROKU230120C001600002022-06-24 3:14PM EDT160.007.207.057.35+0.74+11.46%2668173.18%
ROKU230120C001650002022-06-24 10:44AM EDT165.006.106.356.65+1.05+20.79%1164772.75%
ROKU230120C001700002022-06-24 10:10AM EDT170.006.245.706.00+1.09+21.17%11,42872.29%
ROKU230120C001750002022-06-24 1:18PM EDT175.005.105.155.45+0.88+20.85%273672.02%
ROKU230120C001800002022-06-24 12:01PM EDT180.004.404.654.90+0.40+10.00%2697671.64%
ROKU230120C001850002022-06-24 3:23PM EDT185.004.254.204.45+0.95+28.79%2177471.40%
ROKU230120C001900002022-06-24 11:24AM EDT190.003.453.704.10-0.05-1.43%1246671.07%
ROKU230120C001950002022-06-23 3:40PM EDT195.003.153.403.650.00-753270.81%
ROKU230120C002000002022-06-24 3:40PM EDT200.003.203.053.30+0.20+6.67%241,78070.50%
ROKU230120C002050002022-06-24 3:28PM EDT205.002.852.762.96+0.55+23.91%243670.20%
ROKU230120C002100002022-06-24 1:32PM EDT210.002.502.462.80+0.39+18.48%1073570.28%
ROKU230120C002200002022-06-24 3:41PM EDT220.002.152.012.22+0.60+38.71%593869.58%
ROKU230120C002300002022-06-23 3:48PM EDT230.001.651.671.890.00-82,46869.62%
ROKU230120C002400002022-06-24 11:07AM EDT240.001.411.391.55+0.23+19.49%135769.36%
ROKU230120C002500002022-06-24 3:38PM EDT250.001.261.131.29+0.10+8.62%732,02069.07%
ROKU230120C002600002022-06-24 10:06AM EDT260.001.000.991.160.00-168069.70%
ROKU230120C002700002022-06-24 11:25AM EDT270.000.850.820.99+0.13+18.06%255269.63%
ROKU230120C002800002022-06-22 9:41AM EDT280.000.490.630.930.00-171469.80%
ROKU230120C002900002022-06-23 11:59AM EDT290.000.500.510.830.00-148469.90%
ROKU230120C003000002022-06-24 3:51PM EDT300.000.600.550.62+0.09+17.65%314,35770.12%
ROKU230120C003100002022-06-22 12:23PM EDT310.000.400.330.600.00-20024969.39%
ROKU230120C003200002022-06-17 1:56PM EDT320.000.170.270.630.00-349070.61%
ROKU230120C003300002022-06-17 1:20PM EDT330.000.190.230.590.00-263671.14%
ROKU230120C003400002022-06-23 9:30AM EDT340.000.500.180.550.00-263771.39%
ROKU230120C003500002022-06-24 3:59PM EDT350.000.300.260.35+0.09+42.86%21,84171.09%
ROKU230120C003600002022-06-17 1:54PM EDT360.000.150.200.390.00-350172.07%
ROKU230120C003700002022-06-22 10:22AM EDT370.000.160.220.370.00-1871573.24%
ROKU230120C003800002022-06-24 9:58AM EDT380.000.230.220.34+0.04+21.05%123273.97%
ROKU230120C003900002022-06-22 10:19AM EDT390.000.150.190.250.00-2419773.05%
ROKU230120C004000002022-06-24 3:49PM EDT400.000.220.180.30+0.08+57.14%13,34874.85%
ROKU230120C004100002022-06-22 10:18AM EDT410.000.140.170.290.00-2444075.54%
ROKU230120C004200002022-06-22 10:16AM EDT420.000.110.100.270.00-2424374.71%
ROKU230120C004300002022-06-22 10:15AM EDT430.000.130.140.270.00-2422076.56%
ROKU230120C004400002022-06-22 12:17PM EDT440.000.110.070.260.00-3379275.68%
ROKU230120C004500002022-06-22 10:12AM EDT450.000.120.060.240.00-282,63175.88%
ROKU230120C004600002022-06-24 11:29AM EDT460.000.140.060.25+0.03+27.27%428977.05%
ROKU230120C004700002022-06-24 11:02AM EDT470.000.140.090.21+0.03+27.27%1334977.64%
ROKU230120C004800002022-06-22 10:05AM EDT480.000.110.060.240.00-1424478.52%
ROKU230120C004900002022-06-22 10:06AM EDT490.000.110.040.190.00-1822477.25%
ROKU230120C005000002022-06-22 2:16PM EDT500.000.130.060.130.00-41,88176.56%
ROKU230120C005200002022-06-22 10:08AM EDT520.000.100.040.250.00-2813581.45%
ROKU230120C005400002022-06-22 10:10AM EDT540.000.090.020.220.00-1817281.45%
ROKU230120C005600002022-06-22 10:10AM EDT560.000.080.040.210.00-2420283.20%
ROKU230120C005800002022-06-22 10:23AM EDT580.000.080.040.210.00-2411984.57%
ROKU230120C006000002022-06-22 2:16PM EDT600.000.120.030.310.00-458088.57%
ROKU230120C006200002022-06-22 10:24AM EDT620.000.080.040.280.00-2412689.36%
ROKU230120C006400002022-06-21 2:53PM EDT640.000.080.030.310.00-128891.21%
ROKU230120C006600002022-06-17 2:06PM EDT660.000.030.010.260.00-29690.23%
ROKU230120C006700002022-06-17 2:06PM EDT670.000.060.010.260.00-26690.82%
ROKU230120C006800002022-06-17 2:06PM EDT680.000.040.030.240.00-28791.41%
ROKU230120C006900002022-06-17 2:07PM EDT690.000.020.020.300.00-221193.55%
ROKU230120C007000002022-06-21 9:30AM EDT700.000.160.030.200.00-31,43491.21%
ROKU230120C007200002022-06-24 3:16PM EDT720.000.090.030.09+0.01+12.50%22,29586.91%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230120P000400002022-06-23 12:20PM EDT40.002.201.641.950.00-1031,79590.38%
ROKU230120P000450002022-06-24 3:54PM EDT45.002.652.602.69-0.65-19.70%941,68389.55%
ROKU230120P000500002022-06-24 1:32PM EDT50.003.653.503.70-0.95-20.65%921,12287.95%
ROKU230120P000550002022-06-24 2:56PM EDT55.004.654.654.90-1.20-20.51%381,39586.77%
ROKU230120P000600002022-06-24 3:44PM EDT60.006.026.006.25-1.08-15.21%101,38285.56%
ROKU230120P000650002022-06-24 10:00AM EDT65.007.607.507.75-0.80-9.52%283684.19%
ROKU230120P000700002022-06-24 3:17PM EDT70.009.259.259.45-1.54-14.27%181,65483.10%
ROKU230120P000750002022-06-24 2:11PM EDT75.0011.3811.1511.40-1.17-9.32%51,64782.11%
ROKU230120P000800002022-06-24 2:50PM EDT80.0013.1513.2013.40-2.13-13.94%1471,75080.80%
ROKU230120P000850002022-06-24 2:48PM EDT85.0015.3515.4515.65-1.15-6.97%1291579.74%
ROKU230120P000900002022-06-24 2:58PM EDT90.0017.8017.8518.10-1.44-7.48%1151,20878.72%
ROKU230120P000950002022-06-24 2:57PM EDT95.0020.3520.4520.70-2.60-11.33%2061577.75%
ROKU230120P001000002022-06-24 1:24PM EDT100.0023.2023.1523.45-2.50-9.73%71,45276.67%
ROKU230120P001050002022-06-24 11:27AM EDT105.0027.0826.0526.60-0.77-2.76%192976.10%
ROKU230120P001100002022-06-24 3:53PM EDT110.0029.1529.1529.35-2.80-8.76%14671074.70%
ROKU230120P001150002022-06-24 2:31PM EDT115.0032.5032.3032.75-1.40-4.13%880374.02%
ROKU230120P001200002022-06-24 3:38PM EDT120.0035.5635.5535.90-3.87-9.81%180472.63%
ROKU230120P001250002022-06-24 3:38PM EDT125.0039.0439.0039.40-5.60-12.54%748171.75%
ROKU230120P001300002022-06-24 10:11AM EDT130.0041.9542.6043.25-3.30-7.29%248371.30%
ROKU230120P001350002022-06-22 10:52AM EDT135.0049.8046.1547.050.00-321570.30%
ROKU230120P001400002022-06-23 12:48PM EDT140.0055.0050.1550.800.00-181169.62%
ROKU230120P001450002022-06-24 3:20PM EDT145.0054.2054.0054.70-4.30-7.35%218868.57%
ROKU230120P001500002022-06-24 2:28PM EDT150.0058.4058.1058.70-3.40-5.50%139967.80%
ROKU230120P001550002022-06-24 10:19AM EDT155.0061.9462.1062.95-5.06-7.55%211366.99%
ROKU230120P001600002022-06-24 12:16PM EDT160.0067.1066.4567.15-5.41-7.46%3885766.46%
ROKU230120P001650002022-06-21 11:40AM EDT165.0079.7570.6571.450.00-524265.49%
ROKU230120P001700002022-06-24 10:35AM EDT170.0075.1974.7075.90-4.96-6.19%11,20964.15%
ROKU230120P001750002022-06-22 2:37PM EDT175.0084.1579.3580.350.00-811263.94%
ROKU230120P001800002022-06-23 9:48AM EDT180.0091.5483.4084.750.00-215861.62%
ROKU230120P001850002022-06-21 11:02AM EDT185.0097.4087.9589.450.00-2320861.17%
ROKU230120P001900002022-06-23 11:48AM EDT190.0098.1892.4594.150.00-299560.25%
ROKU230120P001950002022-06-23 11:48AM EDT195.00102.9397.6598.700.00-240261.00%
ROKU230120P002000002022-06-24 10:38AM EDT200.00102.89101.90103.30-4.89-4.54%11,03757.98%
ROKU230120P002050002022-06-22 3:10PM EDT205.00113.00106.85108.000.00-519757.83%
ROKU230120P002100002022-06-23 9:48AM EDT210.00120.30111.50112.900.00-225856.91%
ROKU230120P002200002022-06-24 10:19AM EDT220.00121.13121.25122.55-8.27-6.39%136755.81%
ROKU230120P002300002022-06-23 1:51PM EDT230.00138.70130.25132.850.00-245552.05%
ROKU230120P002400002022-06-23 9:55AM EDT240.00150.70140.00142.800.00-318350.00%
ROKU230120P002500002022-06-22 11:49AM EDT250.00157.20149.85152.750.00-422672.27%
ROKU230120P002600002022-06-16 2:00PM EDT260.00181.26159.70162.700.00-16773.99%
ROKU230120P002700002022-06-21 1:51PM EDT270.00181.10169.65172.700.00-7048776.07%
ROKU230120P002800002022-06-17 11:32AM EDT280.00201.25180.10181.750.00-112965.85%
ROKU230120P002900002022-05-24 10:42AM EDT290.00212.80197.60200.150.00-365117.25%
ROKU230120P003000002022-06-23 3:59PM EDT300.00203.91199.65202.750.00-112682.31%
ROKU230120P003100002022-05-23 12:51PM EDT310.00218.85216.80220.700.00-144120.90%
ROKU230120P003200002022-06-16 11:46AM EDT320.00240.19219.95221.900.00-115075.07%
ROKU230120P003300002022-05-12 10:41AM EDT330.00244.75245.45248.450.00-236157.81%
ROKU230120P003400002022-05-05 9:45AM EDT340.00235.00250.70254.150.00-190142.43%
ROKU230120P003500002022-05-06 10:31AM EDT350.00253.14260.65264.550.00-1242144.96%
ROKU230120P003600002022-04-05 9:30AM EDT360.00227.15250.80254.850.00-1640.00%
ROKU230120P003700002022-05-31 2:20PM EDT370.00274.71269.65272.550.00-11291.16%
ROKU230120P003800002022-06-03 10:12AM EDT380.00288.39279.70282.200.00-3188.09%
ROKU230120P003900002022-05-05 10:11AM EDT390.00286.00300.65304.300.00-33151.14%
ROKU230120P004000002022-06-21 3:19PM EDT400.00310.15299.90302.150.00-1010089.89%
ROKU230120P004100002022-05-04 10:39AM EDT410.00311.05320.45324.000.00-32153.14%
ROKU230120P004200002022-05-04 11:04AM EDT420.00320.80330.40333.600.00-11153.64%
ROKU230120P004300002022-01-20 12:18PM EDT430.00256.60313.75321.250.00-3420.00%
ROKU230120P004400002022-05-11 11:38AM EDT440.00356.80355.20358.550.00-101175.57%
ROKU230120P004500002022-06-03 10:22AM EDT450.00358.45349.75352.850.00-1372.46%
ROKU230120P004600002022-02-17 2:02PM EDT460.00308.65332.65337.700.00-460.00%
ROKU230120P004700002022-02-17 2:02PM EDT470.00318.60342.60347.750.00-330.00%
ROKU230120P004800002022-02-11 12:35PM EDT480.00313.85373.60378.850.00-12110.00%
ROKU230120P004900002022-06-02 11:19AM EDT490.00395.05389.55393.300.00-20182.81%
ROKU230120P005000002022-04-29 10:26AM EDT500.00403.40401.80405.650.00-28118.04%
ROKU230120P005200002021-12-10 4:56PM EDT520.00295.35336.00344.450.00-5430.00%
ROKU230120P005400002021-11-22 1:40PM EDT540.00315.04315.30319.350.00-2380.00%
ROKU230120P005600002021-12-15 1:02PM EDT560.00367.15388.35396.550.00-2210.00%
ROKU230120P005800002022-03-23 12:18PM EDT580.00449.65481.25484.800.00-24118.75%
ROKU230120P006000002022-03-09 10:39AM EDT600.00482.21480.30485.900.00-200.00%
ROKU230120P006200002021-11-10 7:57AM EDT620.00268.10391.10393.100.00-11160.00%
ROKU230120P006400002021-12-21 2:21PM EDT640.00412.10484.10490.950.00-100.00%
ROKU230120P006600002021-11-10 7:57AM EDT660.00296.29427.00437.000.00-3110.00%
ROKU230120P006700002021-11-10 7:57AM EDT670.00290.05437.00447.000.00-2240.00%
ROKU230120P006800002021-11-10 7:57AM EDT680.00347.10447.00456.500.00-3140.00%
ROKU230120P006900002021-11-10 7:57AM EDT690.00278.00457.00466.500.00-180.00%
ROKU230120P007000002021-11-10 7:57AM EDT700.00353.00466.50476.500.00-1220.00%
ROKU230120P007200002022-02-07 3:37PM EDT720.00562.72599.50605.600.00-2190.00%