La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
62,84-2,63 (-4,02 %)
À la clôture : 04:00PM EST
62,53 -0,31 (-0,49 %)
Échanges après Bourse : 07:59PM EST
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
ROKU230616C000200002023-01-18 10:57AM EST20.0031.2042.9543.650.00-126113.67%
ROKU230616C000225002023-01-03 9:38AM EST22.5021.0039.7542.450.00-11114.75%
ROKU230616C000250002023-01-03 3:41PM EST25.0018.0040.5541.650.00-11160.50%
ROKU230616C000300002023-02-03 2:29PM EST30.0035.0033.6534.30+12.65+56.60%11395.17%
ROKU230616C000350002023-01-27 3:07PM EST35.0023.7529.3530.050.00-311091.21%
ROKU230616C000400002023-02-03 10:56AM EST40.0027.8625.3025.85+1.26+4.74%321686.38%
ROKU230616C000450002023-02-03 3:12PM EST45.0022.3521.7522.10-2.41-9.73%1743984.27%
ROKU230616C000500002023-02-03 11:40AM EST50.0020.5818.2518.70+0.18+0.88%461181.15%
ROKU230616C000550002023-02-03 3:02PM EST55.0015.6015.2515.65-1.13-6.75%61,69179.03%
ROKU230616C000600002023-02-03 3:48PM EST60.0012.7512.7012.95-1.47-10.34%132,27177.43%
ROKU230616C000650002023-02-03 3:34PM EST65.0010.6010.4010.70-1.15-9.79%221,10376.01%
ROKU230616C000700002023-02-03 3:55PM EST70.008.658.508.65-0.90-9.42%531,72974.54%
ROKU230616C000750002023-02-03 3:53PM EST75.006.906.856.95-1.09-13.64%5487073.16%
ROKU230616C000800002023-02-03 3:52PM EST80.005.455.455.60-1.15-17.42%631,28772.06%
ROKU230616C000850002023-02-03 3:50PM EST85.004.304.354.45-0.70-14.00%8364871.13%
ROKU230616C000900002023-02-03 3:53PM EST90.003.453.453.50-0.65-15.85%1131,31270.22%
ROKU230616C000950002023-02-03 1:57PM EST95.003.052.712.79-0.05-1.61%5056069.58%
ROKU230616C001000002023-02-03 3:41PM EST100.002.192.142.20-0.46-17.36%1301,51169.03%
ROKU230616C001050002023-02-03 3:18PM EST105.001.781.681.74-0.24-11.88%4452668.56%
ROKU230616C001100002023-02-03 3:55PM EST110.001.371.311.37-0.22-13.84%191,20668.07%
ROKU230616C001150002023-02-03 3:55PM EST115.001.081.041.09-0.15-12.20%2073267.87%
ROKU230616C001200002023-02-03 1:35PM EST120.000.910.830.86+0.05+5.81%1798067.68%
ROKU230616C001250002023-02-03 3:43PM EST125.000.670.660.69-0.02-2.90%251,02367.60%
ROKU230616C001300002023-02-03 2:11PM EST130.000.590.530.56-0.12-16.90%964967.63%
ROKU230616C001350002023-02-03 1:42PM EST135.000.470.430.45-0.04-7.84%4487367.68%
ROKU230616C001400002023-02-03 3:36PM EST140.000.360.340.37-0.01-2.70%2211,62067.68%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230616P000200002023-02-02 9:30AM EST20.000.070.080.090.00-1225585.94%
ROKU230616P000225002023-02-03 11:51AM EST22.500.140.150.16-0.01-6.67%42,15984.67%
ROKU230616P000250002023-02-02 3:35PM EST25.000.220.250.270.00-121,69183.59%
ROKU230616P000300002023-02-03 3:15PM EST30.000.620.610.68+0.12+24.00%253,25282.62%
ROKU230616P000350002023-02-03 11:59AM EST35.001.081.191.23+0.05+4.85%12,16279.88%
ROKU230616P000400002023-02-03 3:50PM EST40.002.122.062.11+0.26+13.98%653,77077.98%
ROKU230616P000450002023-02-03 2:56PM EST45.003.203.203.30+0.25+8.47%3578,79075.76%
ROKU230616P000500002023-02-03 3:58PM EST50.004.804.754.90+0.40+9.09%639,27374.22%
ROKU230616P000550002023-02-03 3:34PM EST55.006.706.656.75+0.50+8.06%471,87772.16%
ROKU230616P000600002023-02-03 3:55PM EST60.008.958.959.10+0.65+7.83%4388170.75%
ROKU230616P000650002023-02-03 3:32PM EST65.0011.8011.5511.70+0.85+7.76%2574768.79%
ROKU230616P000700002023-02-03 3:57PM EST70.0014.6014.5514.75+0.85+6.18%3969667.37%
ROKU230616P000750002023-02-03 1:40PM EST75.0017.4217.8518.05+0.47+2.77%321,01065.67%
ROKU230616P000800002023-02-03 3:56PM EST80.0021.5521.3521.75+1.80+9.11%445464.01%
ROKU230616P000850002023-01-31 9:54AM EST85.0029.6025.2525.650.00-1,0001,19462.62%
ROKU230616P000900002023-02-01 1:18PM EST90.0034.1529.3029.750.00-1618460.79%
ROKU230616P000950002023-01-30 11:55AM EST95.0040.6033.7034.100.00-22559.92%
ROKU230616P001000002023-02-03 10:50AM EST100.0035.9047.4047.90-22.35-38.37%10131.96%
ROKU230616P001050002023-02-03 10:29AM EST105.0041.2842.7543.25-10.72-20.62%23357.28%
ROKU230616P001100002023-02-02 1:47PM EST110.0045.2547.3547.900.00-5553.96%
ROKU230616P001150002023-02-03 1:30PM EST115.0051.7052.2052.70+1.05+2.07%2252.64%
ROKU230616P001200002022-11-09 3:45PM EST120.0071.8267.9068.550.00-118154.93%
ROKU230616P001250002022-09-20 9:55AM EST125.0056.7572.3573.100.00-1254155.57%
ROKU230616P001300002022-10-21 9:31AM EST130.0080.8574.1074.850.00-100136.35%
ROKU230616P001350002022-11-21 10:16AM EST135.0081.6591.7092.400.00-10225.20%
ROKU230616P001400002022-12-23 11:22AM EST140.0098.5287.2587.900.00-20165.39%