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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230120C000800002021-10-07 11:02AM EDT80.00247.60239.45249.000.00-115373.85%
ROKU230120C000850002021-08-25 5:33PM EDT85.00263.65235.15243.200.00-23070.45%
ROKU230120C000900002021-10-22 9:46AM EDT90.00231.10231.00239.50-10.60-4.39%317573.27%
ROKU230120C000950002021-09-28 3:16PM EDT95.00223.00225.05234.500.00-11068.04%
ROKU230120C001000002021-10-20 1:06PM EDT100.00241.00221.20229.500.00-22668.01%
ROKU230120C001050002021-08-25 5:33PM EDT105.00380.00217.00225.000.00-11568.01%
ROKU230120C001100002021-08-25 5:33PM EDT110.00353.17212.60220.900.00-11768.12%
ROKU230120C001150002021-10-13 12:25PM EDT115.00209.93207.15215.500.00-52064.10%
ROKU230120C001200002021-10-22 3:42PM EDT120.00206.00201.60210.950.00-31661.54%
ROKU230120C001250002021-10-14 10:18AM EDT125.00211.00197.55206.000.00-3760.85%
ROKU230120C001300002021-10-15 12:33PM EDT130.00203.00193.05201.450.00-1760.02%
ROKU230120C001350002021-08-25 5:33PM EDT135.00275.54188.60196.800.00-11159.07%
ROKU230120C001400002021-08-20 2:03PM EDT140.00213.93185.05193.250.00-11360.54%
ROKU230120C001450002021-08-25 5:33PM EDT145.00283.00179.00189.000.00-1258.01%
ROKU230120C001500002021-10-21 3:09PM EDT150.00193.05174.00183.500.00-26755.35%
ROKU230120C001550002021-09-27 1:43PM EDT155.00169.35171.25178.400.00-33555.68%
ROKU230120C001600002021-10-04 2:37PM EDT160.00149.28167.05174.450.00-24155.52%
ROKU230120C001650002021-08-25 5:33PM EDT165.00225.90164.05171.950.00-31357.64%
ROKU230120C001700002021-10-22 11:45AM EDT170.00158.66160.85166.15-18.14-10.26%167056.44%
ROKU230120C001750002021-08-25 5:33PM EDT175.00182.50157.30162.300.00-4856.52%
ROKU230120C001800002021-10-08 11:43AM EDT180.00157.42150.05158.100.00-22153.37%
ROKU230120C001850002021-10-20 3:12PM EDT185.00164.30148.05154.350.00-21354.61%
ROKU230120C001900002021-09-21 1:01PM EDT190.00148.30143.60148.800.00-17952.65%
ROKU230120C001950002021-09-13 2:53PM EDT195.00142.40149.15155.150.00-22864.78%
ROKU230120C002000002021-10-22 2:21PM EDT200.00140.00136.45140.40-18.05-11.42%112851.80%
ROKU230120C002050002021-09-09 11:45AM EDT205.00152.25135.40138.850.00-22054.46%
ROKU230120C002100002021-10-20 11:28AM EDT210.00148.00129.90133.700.00-12052.11%
ROKU230120C002200002021-09-29 2:17PM EDT220.00114.60123.15125.850.00-26851.30%
ROKU230120C002300002021-10-15 12:42PM EDT230.00121.15116.10119.150.00-14750.74%
ROKU230120C002400002021-10-22 10:22AM EDT240.00111.20109.40113.00-12.26-9.93%112150.40%
ROKU230120C002500002021-10-22 9:50AM EDT250.0097.50103.45106.55-20.30-17.23%116850.04%
ROKU230120C002600002021-10-20 3:08PM EDT260.00109.3895.75100.400.00-67750.87%
ROKU230120C002700002021-10-22 10:54AM EDT270.0091.0591.9595.10-10.04-9.93%24650.81%
ROKU230120C002800002021-10-19 1:05PM EDT280.00107.9786.2589.250.00-122550.11%
ROKU230120C002900002021-10-22 10:06AM EDT290.0081.4082.0584.30-15.57-16.06%129349.96%
ROKU230120C003000002021-10-22 12:23PM EDT300.0080.0077.2079.90-6.00-6.98%938950.04%
ROKU230120C003100002021-10-22 3:30PM EDT310.0073.6771.5074.95-11.63-13.63%1733749.54%
ROKU230120C003200002021-10-22 3:30PM EDT320.0069.2267.6070.30-10.03-12.66%1617949.11%
ROKU230120C003300002021-10-22 12:57PM EDT330.0066.8963.7066.20-6.31-8.62%329948.94%
ROKU230120C003400002021-10-22 12:57PM EDT340.0062.9659.5563.10-7.26-10.34%120649.32%
ROKU230120C003500002021-10-22 2:52PM EDT350.0058.0056.4058.30-7.80-11.85%2047848.37%
ROKU230120C003600002021-10-21 2:16PM EDT360.0061.7351.9555.000.00-119648.34%
ROKU230120C003700002021-10-22 3:20PM EDT370.0050.0049.2552.25-8.17-14.05%343548.57%
ROKU230120C003800002021-10-22 9:52AM EDT380.0044.3545.7548.55-13.15-22.87%318548.01%
ROKU230120C003900002021-10-19 12:15PM EDT390.0058.4042.8545.550.00-114547.83%
ROKU230120C004000002021-10-22 1:19PM EDT400.0043.1540.1542.85-4.85-10.10%2568547.74%
ROKU230120C004100002021-10-22 9:48AM EDT410.0037.0037.3540.25-8.37-18.45%354347.62%
ROKU230120C004200002021-10-22 10:31AM EDT420.0037.0935.4037.70-5.51-12.93%114347.43%
ROKU230120C004300002021-10-20 11:38AM EDT430.0042.2133.1535.900.00-114547.68%
ROKU230120C004400002021-10-22 12:08PM EDT440.0033.2530.9533.25-5.04-13.16%710447.23%
ROKU230120C004500002021-10-22 12:31PM EDT450.0030.4028.3531.15-6.15-16.83%756147.08%
ROKU230120C004600002021-10-22 11:05AM EDT460.0028.7627.4029.30-3.74-11.51%119047.03%
ROKU230120C004700002021-10-14 10:42AM EDT470.0030.5525.6527.350.00-29046.82%
ROKU230120C004800002021-10-22 10:56AM EDT480.0024.3623.9525.80-7.21-22.84%1122846.84%
ROKU230120C004900002021-10-22 10:56AM EDT490.0022.8722.4023.95-4.18-15.45%109146.54%
ROKU230120C005000002021-10-22 3:50PM EDT500.0022.1621.3522.85-2.84-11.36%1549946.77%
ROKU230120C005200002021-10-20 9:50AM EDT520.0026.0218.7020.200.00-814346.67%
ROKU230120C005400002021-10-19 11:02AM EDT540.0022.9916.5017.700.00-123146.43%
ROKU230120C005600002021-10-21 9:30AM EDT560.0017.9014.5015.500.00-215546.20%
ROKU230120C005800002021-10-18 11:08AM EDT580.0015.5812.6513.750.00-26246.17%
ROKU230120C006000002021-10-22 1:51PM EDT600.0012.1011.2011.95-2.40-16.55%2140645.86%
ROKU230120C006200002021-10-13 2:07PM EDT620.0011.059.8010.850.00-69246.13%
ROKU230120C006400002021-10-19 11:50AM EDT640.0013.508.609.650.00-117946.11%
ROKU230120C006600002021-10-18 12:26PM EDT660.009.566.4010.350.00-17648.34%
ROKU230120C006700002021-10-20 3:46PM EDT670.009.804.2011.100.00-102149.91%
ROKU230120C006800002021-09-22 9:35AM EDT680.008.754.909.800.00-1848.96%
ROKU230120C006900002021-10-22 1:09PM EDT690.007.956.207.60-1.72-17.79%366446.62%
ROKU230120C007000002021-10-21 12:57PM EDT700.008.006.207.200.00-101,42846.63%
ROKU230120C007200002021-10-22 3:28PM EDT720.006.105.806.50-0.50-7.58%6491546.72%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230120P000800002021-10-01 9:46AM EDT80.000.780.401.120.00-270260.67%
ROKU230120P000850002021-08-26 11:49AM EDT85.001.260.621.140.00-112059.47%
ROKU230120P000900002021-10-07 1:50PM EDT90.000.850.384.800.00-217469.31%
ROKU230120P000950002021-10-20 3:38PM EDT95.001.020.454.950.00-63667.11%
ROKU230120P001000002021-10-21 3:22PM EDT100.001.231.101.460.00-330855.92%
ROKU230120P001050002021-10-18 2:44PM EDT105.001.420.591.650.00-26952.52%
ROKU230120P001100002021-10-21 10:14AM EDT110.001.550.741.830.00-116951.67%
ROKU230120P001150002021-10-20 2:21PM EDT115.001.800.862.250.00-5523851.42%
ROKU230120P001200002021-10-21 2:57PM EDT120.002.100.962.500.00-414150.45%
ROKU230120P001250002021-10-20 2:20PM EDT125.002.471.156.450.00-1378457.28%
ROKU230120P001300002021-10-20 2:20PM EDT130.002.811.336.950.00-471456.29%
ROKU230120P001350002021-10-22 10:39AM EDT135.003.501.713.70-0.35-9.09%38052.80%
ROKU230120P001400002021-09-30 11:06AM EDT140.004.803.007.700.00-36955.71%
ROKU230120P001450002021-10-13 3:48PM EDT145.004.803.004.700.00-553651.92%
ROKU230120P001500002021-10-22 10:31AM EDT150.004.854.304.90+0.35+7.78%216650.55%
ROKU230120P001550002021-08-25 5:26PM EDT155.006.356.207.200.00-404253.01%
ROKU230120P001600002021-09-24 9:48AM EDT160.007.213.009.700.00-22250.31%
ROKU230120P001650002021-08-31 2:43PM EDT165.007.006.8511.150.00-22653.82%
ROKU230120P001700002021-10-19 3:55PM EDT170.006.106.4010.400.00-17250.76%
ROKU230120P001750002021-10-22 3:03PM EDT175.008.408.108.85+2.65+46.09%329949.72%
ROKU230120P001800002021-10-21 10:04AM EDT180.008.005.8012.100.00-16353.26%
ROKU230120P001850002021-10-13 3:46PM EDT185.0011.505.9513.050.00-5715452.77%
ROKU230120P001900002021-10-20 2:12PM EDT190.009.9011.0011.650.00-2023048.79%
ROKU230120P001950002021-10-22 11:56AM EDT195.0012.4512.1012.85+1.45+13.18%1113748.71%
ROKU230120P002000002021-10-22 10:40AM EDT200.0013.7413.4014.10+1.74+14.50%301,05348.61%
ROKU230120P002050002021-10-22 11:56AM EDT205.0014.9014.7015.35+1.90+14.62%29548.41%
ROKU230120P002100002021-10-22 11:54AM EDT210.0016.4015.9516.65+2.20+15.49%1412748.21%
ROKU230120P002200002021-10-22 12:30PM EDT220.0018.6518.8019.60+1.80+10.68%15427647.98%
ROKU230120P002300002021-10-20 12:10PM EDT230.0019.2021.8526.650.00-433351.69%
ROKU230120P002400002021-10-22 2:56PM EDT240.0025.6525.3526.05+2.95+13.00%4151047.26%
ROKU230120P002500002021-10-22 11:54AM EDT250.0029.8529.2029.95+3.83+14.72%2759547.17%
ROKU230120P002600002021-10-19 12:26PM EDT260.0028.0033.0534.150.00-140247.09%
ROKU230120P002700002021-10-22 9:52AM EDT270.0039.5037.2538.40+5.30+15.50%21,32646.82%
ROKU230120P002800002021-10-22 10:48AM EDT280.0042.3041.6542.85+3.30+8.46%1828546.51%
ROKU230120P002900002021-10-22 12:14PM EDT290.0046.7046.3047.85+6.20+15.31%540646.43%
ROKU230120P003000002021-10-22 9:50AM EDT300.0054.8251.0552.90+7.90+16.84%51,01446.20%
ROKU230120P003100002021-10-18 3:58PM EDT310.0051.2356.8058.200.00-237845.97%
ROKU230120P003200002021-10-21 12:58PM EDT320.0057.1262.5564.400.00-465746.23%
ROKU230120P003300002021-10-22 1:01PM EDT330.0068.2068.1070.30+4.43+6.95%443646.10%
ROKU230120P003400002021-10-22 3:03PM EDT340.0074.8874.1576.15+6.43+9.39%554945.77%
ROKU230120P003500002021-10-22 3:03PM EDT350.0081.1380.2082.65+6.10+8.13%548145.76%
ROKU230120P003600002021-10-22 10:53AM EDT360.0089.0086.7089.80+7.95+9.81%220246.05%
ROKU230120P003700002021-10-15 3:01PM EDT370.0093.5593.4095.600.00-14045.27%
ROKU230120P003800002021-10-18 11:28AM EDT380.0095.57100.00102.250.00-125944.96%
ROKU230120P003900002021-10-22 9:30AM EDT390.00106.30107.15110.20+9.30+9.59%122245.43%
ROKU230120P004000002021-10-22 9:59AM EDT400.00118.04111.65116.80+9.99+9.25%2026744.83%
ROKU230120P004100002021-10-20 1:52PM EDT410.00114.95121.95127.700.00-212847.18%
ROKU230120P004200002021-10-19 10:58AM EDT420.00118.60128.80131.950.00-120444.68%
ROKU230120P004300002021-10-05 10:46AM EDT430.00152.95137.00139.400.00-23244.35%
ROKU230120P004400002021-10-07 12:06PM EDT440.00146.34144.75146.800.00-34543.87%
ROKU230120P004500002021-10-18 11:50AM EDT450.00145.10150.10155.300.00-1312144.12%
ROKU230120P004600002021-10-11 1:37PM EDT460.00163.93160.70163.650.00-14744.17%
ROKU230120P004700002021-10-19 10:46AM EDT470.00156.25168.85171.900.00-156144.05%
ROKU230120P004800002021-10-05 2:23PM EDT480.00193.25177.30179.650.00-42943.44%
ROKU230120P004900002021-10-18 11:17AM EDT490.00179.40183.70188.150.00-63843.34%
ROKU230120P005000002021-10-18 11:38AM EDT500.00185.50192.00196.750.00-79643.24%
ROKU230120P005200002021-10-05 2:25PM EDT520.00227.90211.45214.250.00-65443.09%
ROKU230120P005400002021-08-25 5:26PM EDT540.00198.35231.95234.700.00-173945.46%
ROKU230120P005600002021-08-25 5:26PM EDT560.00213.35249.90252.750.00-22145.42%
ROKU230120P005800002021-08-20 11:34AM EDT580.00260.52265.50271.400.00-76745.76%
ROKU230120P006000002021-08-31 2:04PM EDT600.00269.00290.30296.700.00-14052.63%
ROKU230120P006200002021-08-25 5:26PM EDT620.00268.10301.50309.750.00-111647.11%
ROKU230120P006400002021-08-25 5:26PM EDT640.00283.25320.50328.650.00-33347.28%
ROKU230120P006600002021-08-25 5:26PM EDT660.00296.29339.50348.000.00-31147.86%
ROKU230120P006700002021-08-25 5:26PM EDT670.00290.05349.00357.350.00-22447.70%
ROKU230120P006800002021-08-25 5:26PM EDT680.00347.10358.50366.950.00-31447.81%
ROKU230120P006900002021-08-25 5:26PM EDT690.00278.00368.05376.400.00-1847.70%
ROKU230120P007000002021-08-25 5:26PM EDT700.00353.00377.50387.500.00-12249.79%
ROKU230120P007200002021-10-19 1:33PM EDT720.00375.03396.00406.000.00-17248.93%