Marchés français ouverture 1 h 35 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
56,40-0,38 (-0,67 %)
À la clôture : 04:00PM EDT
56,71 +0,31 (+0,55 %)
Échanges après Bourse : 07:58PM 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
ROKU230120C000300002022-09-30 10:20AM EDT30.0029.450.000.000.00-100.00%
ROKU230120C000350002022-09-30 11:31AM EDT35.0025.910.000.000.00-400.00%
ROKU230120C000400002022-09-30 11:31AM EDT40.0022.150.000.000.00-400.00%
ROKU230120C000450002022-09-28 3:39PM EDT45.0020.850.000.000.00-200.00%
ROKU230120C000500002022-09-30 11:52AM EDT50.0015.500.000.000.00-100.00%
ROKU230120C000550002022-09-30 3:48PM EDT55.0011.800.000.000.00-400.00%
ROKU230120C000600002022-09-30 10:39AM EDT60.0010.650.000.000.00-403.13%
ROKU230120C000650002022-09-30 3:28PM EDT65.007.650.000.000.00-1506.25%
ROKU230120C000700002022-09-30 3:26PM EDT70.006.200.000.000.00-21012.50%
ROKU230120C000750002022-09-30 3:21PM EDT75.004.950.000.000.00-20012.50%
ROKU230120C000800002022-09-30 3:42PM EDT80.003.850.000.000.00-60012.50%
ROKU230120C000850002022-09-30 3:54PM EDT85.003.000.000.000.00-14012.50%
ROKU230120C000900002022-09-30 3:56PM EDT90.002.330.000.000.00-11025.00%
ROKU230120C000950002022-09-30 3:56PM EDT95.001.840.000.000.00-29025.00%
ROKU230120C001000002022-09-30 3:50PM EDT100.001.500.000.000.00-32025.00%
ROKU230120C001050002022-09-30 3:02PM EDT105.001.260.000.000.00-155025.00%
ROKU230120C001100002022-09-30 3:36PM EDT110.000.980.000.000.00-4025.00%
ROKU230120C001150002022-09-30 3:50PM EDT115.000.760.000.000.00-19025.00%
ROKU230120C001200002022-09-30 3:50PM EDT120.000.620.000.000.00-72025.00%
ROKU230120C001250002022-09-30 3:04PM EDT125.000.550.000.000.00-3025.00%
ROKU230120C001300002022-09-30 3:56PM EDT130.000.420.000.000.00-8025.00%
ROKU230120C001350002022-09-30 1:54PM EDT135.000.370.000.000.00-17025.00%
ROKU230120C001400002022-09-30 3:24PM EDT140.000.320.000.000.00-2025.00%
ROKU230120C001450002022-09-29 10:00AM EDT145.000.260.000.000.00-2025.00%
ROKU230120C001500002022-09-29 10:09AM EDT150.000.220.000.000.00-1025.00%
ROKU230120C001550002022-09-30 9:30AM EDT155.000.180.000.000.00-5050.00%
ROKU230120C001600002022-09-29 12:23PM EDT160.000.170.000.000.00-11050.00%
ROKU230120C001650002022-09-23 9:53AM EDT165.000.180.000.000.00-1050.00%
ROKU230120C001700002022-09-30 9:46AM EDT170.000.150.000.000.00-2050.00%
ROKU230120C001750002022-09-28 9:34AM EDT175.000.120.000.000.00-1050.00%
ROKU230120C001800002022-09-30 9:30AM EDT180.000.110.000.000.00-47050.00%
ROKU230120C001850002022-09-30 3:15PM EDT185.000.100.000.000.00-1050.00%
ROKU230120C001900002022-09-28 12:06PM EDT190.000.100.000.000.00-1050.00%
ROKU230120C001950002022-09-30 10:24AM EDT195.000.080.000.000.00-4050.00%
ROKU230120C002000002022-09-30 3:28PM EDT200.000.060.000.000.00-1050.00%
ROKU230120C002050002022-09-27 10:42AM EDT205.000.080.000.000.00-3050.00%
ROKU230120C002100002022-09-22 10:13AM EDT210.000.080.000.000.00-2050.00%
ROKU230120C002200002022-09-23 1:33PM EDT220.000.050.000.000.00-6050.00%
ROKU230120C002300002022-09-29 1:32PM EDT230.000.040.000.000.00-1,721050.00%
ROKU230120C002400002022-09-30 12:56PM EDT240.000.030.000.000.00-1050.00%
ROKU230120C002500002022-09-28 2:32PM EDT250.000.030.000.000.00-1050.00%
ROKU230120C002600002022-09-09 10:59AM EDT260.000.070.000.000.00-1050.00%
ROKU230120C002700002022-09-23 1:33PM EDT270.000.020.000.000.00-8050.00%
ROKU230120C002800002022-09-30 10:08AM EDT280.000.020.000.000.00-7050.00%
ROKU230120C002900002022-09-27 12:15PM EDT290.000.020.000.000.00-10050.00%
ROKU230120C003000002022-09-29 10:23AM EDT300.000.020.000.000.00-8050.00%
ROKU230120C003100002022-08-29 9:38AM EDT310.000.050.000.490.00-1321129.49%
ROKU230120C003200002022-09-12 10:01AM EDT320.000.040.000.000.00-7050.00%
ROKU230120C003300002022-09-19 3:52PM EDT330.000.020.000.000.00-2050.00%
ROKU230120C003400002022-09-12 3:41PM EDT340.000.020.000.000.00-3050.00%
ROKU230120C003500002022-09-09 9:51AM EDT350.000.040.000.000.00-6050.00%
ROKU230120C003600002022-09-26 10:12AM EDT360.000.020.000.000.00-16050.00%
ROKU230120C003700002022-08-24 11:35AM EDT370.000.030.000.030.00-6719107.03%
ROKU230120C003800002022-09-22 9:30AM EDT380.000.010.000.000.00-15050.00%
ROKU230120C003900002022-08-10 3:25PM EDT390.000.030.020.030.00-9212114.06%
ROKU230120C004000002022-09-27 10:08AM EDT400.000.010.000.000.00-102050.00%
ROKU230120C004100002022-09-16 9:30AM EDT410.000.010.000.000.00-1050.00%
ROKU230120C004200002022-08-09 11:57AM EDT420.000.030.020.030.00-2253117.97%
ROKU230120C004300002022-08-04 10:01AM EDT430.000.030.000.030.00-1238114.06%
ROKU230120C004400002022-08-23 9:52AM EDT440.000.030.000.020.00-1827112.50%
ROKU230120C004500002022-09-26 11:52AM EDT450.000.010.000.000.00-10050.00%
ROKU230120C004600002022-09-06 11:16AM EDT460.000.020.000.000.00-26050.00%
ROKU230120C004700002022-09-22 9:50AM EDT470.000.020.000.000.00-1050.00%
ROKU230120C004800002022-09-22 9:35AM EDT480.000.030.000.000.00-2050.00%
ROKU230120C004900002022-07-18 12:28PM EDT490.000.040.000.030.00-2223120.31%
ROKU230120C005000002022-09-26 1:08PM EDT500.000.010.000.000.00-1050.00%
ROKU230120C005200002022-07-26 1:52PM EDT520.000.030.000.030.00-2140123.44%
ROKU230120C005400002022-09-02 11:46AM EDT540.000.020.000.060.00-1170132.03%
ROKU230120C005600002022-07-22 10:39AM EDT560.000.030.000.020.00-2205123.44%
ROKU230120C005800002022-07-22 10:56AM EDT580.000.020.000.020.00-2118125.00%
ROKU230120C006000002022-08-10 10:30AM EDT600.000.010.000.030.00-20584129.69%
ROKU230120C006200002022-07-22 10:39AM EDT620.000.030.000.030.00-2125131.25%
ROKU230120C006400002022-08-23 9:45AM EDT640.000.010.000.000.00-1931250.00%
ROKU230120C006600002022-09-23 9:30AM EDT660.000.080.000.000.00-14050.00%
ROKU230120C006700002022-09-23 9:30AM EDT670.000.080.000.000.00-2050.00%
ROKU230120C006800002022-07-20 9:30AM EDT680.000.160.001.510.00-189199.61%
ROKU230120C006900002022-07-11 11:21AM EDT690.000.030.000.030.00-2211135.94%
ROKU230120C007000002022-09-12 9:54AM EDT700.000.010.000.000.00-4050.00%
ROKU230120C007200002022-09-23 1:10PM EDT720.000.010.000.000.00-1050.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230120P000300002022-09-30 2:55PM EDT30.001.200.000.000.00-88025.00%
ROKU230120P000350002022-09-30 11:19AM EDT35.001.970.000.000.00-915025.00%
ROKU230120P000400002022-09-30 2:05PM EDT40.003.350.000.000.00-96012.50%
ROKU230120P000450002022-09-30 3:54PM EDT45.005.100.000.000.00-130012.50%
ROKU230120P000500002022-09-30 1:53PM EDT50.006.850.000.000.00-5706.25%
ROKU230120P000550002022-09-30 3:38PM EDT55.009.350.000.000.00-901.56%
ROKU230120P000600002022-09-30 3:56PM EDT60.0012.300.000.000.00-4700.00%
ROKU230120P000650002022-09-30 3:43PM EDT65.0015.100.000.000.00-400.00%
ROKU230120P000700002022-09-30 1:41PM EDT70.0018.550.000.000.00-300.00%
ROKU230120P000750002022-09-30 11:01AM EDT75.0021.150.000.000.00-1000.00%
ROKU230120P000800002022-09-30 1:41PM EDT80.0026.140.000.000.00-100.00%
ROKU230120P000850002022-09-29 11:23AM EDT85.0030.780.000.000.00-200.00%
ROKU230120P000900002022-09-29 1:51PM EDT90.0036.100.000.000.00-1300.00%
ROKU230120P000950002022-09-29 2:23PM EDT95.0040.650.000.000.00-600.00%
ROKU230120P001000002022-09-30 1:35PM EDT100.0043.550.000.000.00-900.00%
ROKU230120P001050002022-09-30 9:43AM EDT105.0048.670.000.000.00-100.00%
ROKU230120P001100002022-09-26 9:49AM EDT110.0049.980.000.000.00-100.00%
ROKU230120P001150002022-09-29 3:33PM EDT115.0058.450.000.000.00-300.00%
ROKU230120P001200002022-09-28 3:06PM EDT120.0059.000.000.000.00-1400.00%
ROKU230120P001250002022-09-30 12:15PM EDT125.0067.550.000.000.00-100.00%
ROKU230120P001300002022-09-30 3:16PM EDT130.0072.980.000.000.00-200.00%
ROKU230120P001350002022-09-26 10:11AM EDT135.0074.370.000.000.00-100.00%
ROKU230120P001400002022-09-30 3:16PM EDT140.0082.930.000.000.00-200.00%
ROKU230120P001450002022-09-20 9:54AM EDT145.0073.440.000.000.00-200.00%
ROKU230120P001500002022-09-22 9:30AM EDT150.0084.540.000.000.00-100.00%
ROKU230120P001550002022-09-19 3:15PM EDT155.0082.970.000.000.00-100.00%
ROKU230120P001600002022-09-30 3:27PM EDT160.00103.450.000.000.00-4200.00%
ROKU230120P001650002022-08-26 2:08PM EDT165.0095.87104.60105.550.00-110.00%
ROKU230120P001700002022-09-30 3:27PM EDT170.00113.400.000.000.00-2100.00%
ROKU230120P001750002022-07-29 9:30AM EDT175.00108.90106.05107.250.00-110.00%
ROKU230120P001800002022-09-28 3:29PM EDT180.00118.850.000.000.00-2500.00%
ROKU230120P001850002022-09-30 3:27PM EDT185.00127.550.000.000.00-4200.00%
ROKU230120P001900002022-09-28 3:29PM EDT190.00128.850.000.000.00-2500.00%
ROKU230120P001950002022-08-31 3:51PM EDT195.00125.90137.70138.550.00-8670.00%
ROKU230120P002000002022-09-30 3:27PM EDT200.00142.600.000.000.00-3900.00%
ROKU230120P002050002022-07-29 10:10AM EDT205.00140.03135.85137.550.00-510.00%
ROKU230120P002100002022-09-30 3:51PM EDT210.00152.950.000.000.00-15900.00%
ROKU230120P002200002022-09-30 3:51PM EDT220.00163.550.000.000.00-18000.00%
ROKU230120P002300002022-09-30 3:51PM EDT230.00173.600.000.000.00-29000.00%
ROKU230120P002400002022-09-30 3:51PM EDT240.00183.200.000.000.00-12000.00%
ROKU230120P002500002022-09-30 3:51PM EDT250.00193.250.000.000.00-7700.00%
ROKU230120P002600002022-08-10 3:05PM EDT260.00180.45188.75189.500.00-960.00%
ROKU230120P002700002022-09-30 3:51PM EDT270.00212.900.000.000.00-12000.00%
ROKU230120P002800002022-09-30 3:51PM EDT280.00222.450.000.000.00-2000.00%
ROKU230120P002900002022-09-30 3:51PM EDT290.00233.300.000.000.00-10200.00%
ROKU230120P003000002022-09-30 3:51PM EDT300.00243.200.000.000.00-15900.00%
ROKU230120P003100002022-09-30 3:51PM EDT310.00252.500.000.000.00-5800.00%
ROKU230120P003200002022-09-30 10:29AM EDT320.00261.500.000.000.00-100.00%
ROKU230120P003300002022-09-29 11:03AM EDT330.00273.270.000.000.00-100.00%
ROKU230120P003400002022-09-30 3:51PM EDT340.00282.500.000.000.00-11000.00%
ROKU230120P003500002022-09-30 3:51PM EDT350.00292.550.000.000.00-8200.00%
ROKU230120P003600002022-07-29 10:34AM EDT360.00295.15291.10292.200.00-320.00%
ROKU230120P003700002022-09-13 9:59AM EDT370.00301.900.000.000.00-100.00%
ROKU230120P003800002022-09-06 2:15PM EDT380.00315.050.000.000.00-300.00%
ROKU230120P003900002022-09-02 11:20AM EDT390.00322.10332.00335.200.00-31107.81%
ROKU230120P004000002022-09-15 1:49PM EDT400.00326.750.000.000.00-2000.00%
ROKU230120P004100002022-07-19 10:59AM EDT410.00324.55332.45333.150.00-500.00%
ROKU230120P004200002022-07-29 10:15AM EDT420.00354.40351.00352.350.00-320.00%
ROKU230120P004300002022-07-29 10:01AM EDT430.00365.15360.25363.000.00-310.00%
ROKU230120P004400002022-05-11 11:38AM EDT440.00356.80355.20358.550.00-1010.00%
ROKU230120P004500002022-07-29 9:53AM EDT450.00387.25380.85382.450.00-310.00%
ROKU230120P004600002022-02-17 2:02PM EDT460.00308.65332.65337.700.00-460.00%
ROKU230120P004700002022-07-19 11:39AM EDT470.00382.70390.75393.400.00-200.00%
ROKU230120P004800002022-07-19 11:32AM EDT480.00392.90400.75404.300.00-200.00%
ROKU230120P004900002022-07-05 3:50PM EDT490.00398.15406.85410.800.00-100.00%
ROKU230120P005000002022-04-29 10:26AM EDT500.00403.40401.80405.650.00-280.00%
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 EDT580.00449.65481.25484.800.00-240.00%
ROKU230120P006000002022-09-08 3:46PM EDT600.00531.250.000.000.00-600.00%
ROKU230120P006200002021-11-10 7:57AM EDT620.00268.10391.10393.100.00-11160.00%
ROKU230120P006400002022-09-01 1:54PM EDT640.00573.85582.10585.100.00-50135.94%
ROKU230120P006600002022-09-22 11:22AM EDT660.00596.800.000.000.00-500.00%
ROKU230120P006700002021-11-10 7:57AM EDT670.00290.05437.00447.000.00-2240.00%
ROKU230120P006800002022-09-01 2:02PM EDT680.00613.75622.00625.250.00-20148.05%
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%