ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230616C000200002023-05-26 12:05PM EDT20.0036.1140.6541.300.00-126275.00%
ROKU230616C000225002023-01-03 10:38AM EDT22.5021.0039.7542.450.00-11561.91%
ROKU230616C000250002023-02-15 12:27PM EDT25.0036.3539.5039.950.00-11582.81%
ROKU230616C000300002023-06-05 10:08AM EDT30.0030.6530.7031.40+2.35+8.30%113204.69%
ROKU230616C000350002023-06-05 10:55AM EDT35.0025.1725.6526.25-0.43-1.68%2156133.59%
ROKU230616C000400002023-06-05 3:19PM EDT40.0021.0020.7021.25+0.38+1.84%13,576112.89%
ROKU230616C000440002023-06-02 11:32AM EDT44.0016.6216.8017.300.00-215103.52%
ROKU230616C000450002023-06-01 9:36AM EDT45.0014.8015.8016.30+2.45+19.84%148397.66%
ROKU230616C000460002023-05-31 2:45PM EDT46.0012.5314.8015.350.00-5594.53%
ROKU230616C000470002023-05-31 1:40PM EDT47.0011.2513.7514.350.00-4485.55%
ROKU230616C000475002023-06-01 11:03AM EDT47.5011.1013.2013.900.00-21482.62%
ROKU230616C000480002023-05-26 11:42AM EDT48.008.8512.8513.300.00-5482.62%
ROKU230616C000485002023-06-01 10:12AM EDT48.509.4012.4012.800.00-11582.03%
ROKU230616C000490002023-06-02 11:39AM EDT49.0011.6011.9512.350.00-51183.40%
ROKU230616C000495002023-06-01 9:43AM EDT49.508.1511.4011.850.00-1978.32%
ROKU230616C000500002023-06-05 3:41PM EDT50.0011.2610.9511.40+0.48+4.45%31,25079.10%
ROKU230616C000510002023-06-05 10:28AM EDT51.009.1510.0010.45+1.90+26.21%21476.17%
ROKU230616C000520002023-06-05 10:28AM EDT52.008.259.109.50-0.70-7.82%22874.02%
ROKU230616C000530002023-06-05 11:35AM EDT53.007.958.208.50+2.60+48.60%1511269.92%
ROKU230616C000540002023-06-05 1:53PM EDT54.007.507.307.70+0.50+7.14%2018369.63%
ROKU230616C000550002023-06-05 3:05PM EDT55.006.546.506.85+0.39+6.34%234,92568.95%
ROKU230616C000560002023-06-05 3:30PM EDT56.005.875.705.95+0.28+5.01%1745166.16%
ROKU230616C000570002023-06-05 3:59PM EDT57.005.104.955.10+0.20+4.08%4554563.97%
ROKU230616C000580002023-06-05 3:32PM EDT58.004.374.254.40+0.18+4.30%991,34963.38%
ROKU230616C000590002023-06-05 3:00PM EDT59.003.653.653.80+0.15+4.29%6673063.97%
ROKU230616C000600002023-06-05 3:59PM EDT60.003.253.103.20+0.20+6.56%4885,32263.67%
ROKU230616C000610002023-06-05 3:51PM EDT61.002.732.602.67+0.09+3.41%50154763.38%
ROKU230616C000620002023-06-05 3:54PM EDT62.002.352.172.22+0.13+5.86%44558863.48%
ROKU230616C000630002023-06-05 3:59PM EDT63.001.841.781.84+0.08+4.55%19759363.53%
ROKU230616C000650002023-06-05 3:59PM EDT65.001.251.211.26-0.01-0.79%2,8024,32264.65%
ROKU230616C000700002023-06-05 3:52PM EDT70.000.490.450.48-0.03-5.77%4533,96668.56%
ROKU230616C000750002023-06-05 3:11PM EDT75.000.170.180.19-0.06-26.09%794,89673.44%
ROKU230616C000800002023-06-05 3:43PM EDT80.000.090.070.09-0.03-25.00%3620,43978.52%
ROKU230616C000850002023-06-05 2:53PM EDT85.000.040.030.04-0.02-33.33%1034,02082.81%
ROKU230616C000900002023-06-01 2:37PM EDT90.000.020.010.040.00-34,31590.63%
ROKU230616C000950002023-06-05 1:31PM EDT95.000.010.010.020.00-12,62196.09%
ROKU230616C001000002023-05-31 10:34AM EDT100.000.040.000.050.00-13,479111.72%
ROKU230616C001050002023-05-22 11:32AM EDT105.000.020.000.020.00-51,021109.38%
ROKU230616C001100002023-06-02 9:30AM EDT110.000.050.000.010.00-11,400112.50%
ROKU230616C001150002023-06-02 2:54PM EDT115.000.010.000.020.00-3868126.56%
ROKU230616C001200002023-05-26 2:58PM EDT120.000.020.000.010.00-3001,253125.00%
ROKU230616C001250002023-05-05 10:34AM EDT125.000.010.000.020.00-2964140.63%
ROKU230616C001300002023-05-22 3:52PM EDT130.000.010.000.020.00-901,143146.88%
ROKU230616C001350002023-05-26 2:17PM EDT135.000.020.000.030.00-75903159.38%
ROKU230616C001400002023-05-26 3:51PM EDT140.000.020.000.010.00-2352,267150.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230616P000200002023-05-19 12:04PM EDT20.000.010.000.010.00-200887212.50%
ROKU230616P000225002023-05-19 12:01PM EDT22.500.010.000.020.00-12,313206.25%
ROKU230616P000250002023-05-25 10:43AM EDT25.000.020.000.010.00-11,641175.00%
ROKU230616P000300002023-05-31 12:03PM EDT30.000.010.000.020.00-33,812150.00%
ROKU230616P000350002023-06-02 12:45PM EDT35.000.020.000.020.00-2333,932118.75%
ROKU230616P000400002023-06-05 12:47PM EDT40.000.010.000.03-0.02-66.67%167,65495.31%
ROKU230616P000440002023-06-05 3:23PM EDT44.000.030.020.03-0.02-40.00%639080.47%
ROKU230616P000450002023-06-05 3:45PM EDT45.000.040.030.04-0.02-33.33%2859,25179.30%
ROKU230616P000460002023-06-05 1:10PM EDT46.000.040.030.04-0.04-50.00%10510874.22%
ROKU230616P000470002023-06-02 2:33PM EDT47.000.080.050.06-0.02-20.00%824673.83%
ROKU230616P000475002023-06-05 2:34PM EDT47.500.080.060.07-0.04-33.33%1184073.24%
ROKU230616P000480002023-06-05 1:39PM EDT48.000.080.070.08-0.06-42.86%3724272.27%
ROKU230616P000485002023-06-05 11:20AM EDT48.500.120.080.09-0.04-25.00%12071.09%
ROKU230616P000490002023-06-05 2:55PM EDT49.000.100.090.10-0.09-47.37%1333069.73%
ROKU230616P000495002023-06-05 11:21AM EDT49.500.170.100.12-0.05-22.73%258968.95%
ROKU230616P000500002023-06-05 3:56PM EDT50.000.130.120.13-0.12-48.00%2109,89767.77%
ROKU230616P000510002023-06-05 3:54PM EDT51.000.170.170.18-0.16-48.48%3111966.80%
ROKU230616P000520002023-06-05 2:31PM EDT52.000.300.230.24-0.12-28.57%1913765.23%
ROKU230616P000530002023-06-05 2:31PM EDT53.000.390.310.33-0.16-29.09%4359764.16%
ROKU230616P000540002023-06-05 3:04PM EDT54.000.490.420.44-0.22-30.99%5436263.09%
ROKU230616P000550002023-06-05 3:49PM EDT55.000.570.570.60-0.33-36.67%1913,70462.60%
ROKU230616P000560002023-06-05 3:24PM EDT56.000.730.750.79-0.41-35.96%11268561.72%
ROKU230616P000570002023-06-05 3:21PM EDT57.001.020.991.03-0.43-29.66%16781361.18%
ROKU230616P000580002023-06-05 3:27PM EDT58.001.311.231.34-0.50-27.62%14476960.16%
ROKU230616P000590002023-06-05 3:36PM EDT59.001.711.651.69-0.54-24.00%1,66159660.60%
ROKU230616P000600002023-06-05 3:59PM EDT60.002.102.072.12-0.59-21.93%4783,21760.40%
ROKU230616P000610002023-06-05 3:21PM EDT61.002.572.572.62-0.68-20.92%15429660.55%
ROKU230616P000620002023-06-05 2:54PM EDT62.003.353.103.20-0.35-9.46%1344760.50%
ROKU230616P000630002023-06-05 3:54PM EDT63.003.603.703.85-0.95-20.88%603260.69%
ROKU230616P000650002023-06-05 3:48PM EDT65.005.055.105.25-0.75-12.93%72,76560.84%
ROKU230616P000700002023-06-02 3:36PM EDT70.0010.139.209.600.00-768861.72%
ROKU230616P000750002023-05-22 10:25AM EDT75.0020.1513.9514.400.00-11664.65%
ROKU230616P000800002023-06-02 11:01AM EDT80.0019.6018.7519.300.00-13493.75%
ROKU230616P000850002023-05-18 9:50AM EDT85.0033.0523.8024.300.00-11109.57%
ROKU230616P000900002023-05-11 9:35AM EDT90.0033.9528.8029.350.00-12128.91%
ROKU230616P000950002023-05-09 11:06AM EDT95.0039.6533.8034.250.00-10131.64%
ROKU230616P001000002023-05-26 10:19AM EDT100.0044.7538.8039.250.00-10143.75%
ROKU230616P001050002023-05-01 3:27PM EDT105.0048.6546.4547.000.00-490284.47%
ROKU230616P001100002023-04-19 2:32PM EDT110.0047.3556.9557.700.00-20457.76%
ROKU230616P001150002023-02-16 11:14AM EDT115.0042.8050.4051.050.00-210.00%
ROKU230616P001200002022-11-09 4:45PM EDT120.0071.8267.9068.550.00-118510.40%
ROKU230616P001250002023-04-18 12:44PM EDT125.0060.6070.9071.500.00-10472.12%
ROKU230616P001300002023-06-02 9:36AM EDT130.0069.6568.6569.300.00-11210.16%
ROKU230616P001350002023-05-16 10:07AM EDT135.0082.2073.7574.300.00-10218.36%
ROKU230616P001400002023-05-23 9:30AM EDT140.0083.6578.7579.300.00-10226.37%