Marchés français ouverture 7 h 5 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
65,47+5,42 (+9,03 %)
À la clôture : 04:00PM EST
63,35 -2,12 (-3,24 %)
Échanges après Bourse : 07:54PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240119C000200002023-02-01 9:38AM EST20.0038.7045.9547.650.00-61091.72%
ROKU240119C000225002023-01-23 9:31AM EST22.5032.8943.6045.950.00--190.92%
ROKU240119C000250002023-02-02 2:44PM EST25.0041.7541.7043.35+3.75+9.87%22686.28%
ROKU240119C000300002023-02-02 11:58AM EST30.0038.4738.1539.25+6.84+21.63%211084.40%
ROKU240119C000350002023-02-02 3:12PM EST35.0033.6734.7535.30+8.98+36.37%1811881.78%
ROKU240119C000400002023-02-02 3:10PM EST40.0030.1031.1532.00+3.50+13.16%3982179.35%
ROKU240119C000450002023-02-02 3:02PM EST45.0026.8728.0528.70+5.79+27.47%838377.23%
ROKU240119C000500002023-02-02 3:04PM EST50.0023.9525.3025.85+2.65+12.44%6633876.16%
ROKU240119C000550002023-02-02 11:37AM EST55.0023.2022.7023.10+5.23+29.10%1520874.62%
ROKU240119C000600002023-02-02 3:12PM EST60.0019.3320.1520.80+3.52+22.26%19750073.32%
ROKU240119C000650002023-02-02 3:30PM EST65.0017.5817.9018.40+3.14+21.75%6357271.63%
ROKU240119C000700002023-02-02 3:51PM EST70.0015.9015.9516.40+3.36+26.79%7655570.65%
ROKU240119C000750002023-02-02 3:04PM EST75.0013.0414.1014.55+2.19+20.18%3827369.49%
ROKU240119C000800002023-02-02 3:14PM EST80.0012.0012.4012.85+2.70+29.03%1637368.29%
ROKU240119C000850002023-02-02 2:10PM EST85.0010.7510.9511.35+3.90+56.93%1350467.38%
ROKU240119C000900002023-02-02 2:48PM EST90.008.939.6510.10+2.78+45.20%402,02766.71%
ROKU240119C000950002023-02-02 1:51PM EST95.008.458.458.80+3.48+70.02%3374965.63%
ROKU240119C001000002023-02-02 1:41PM EST100.007.527.407.75+2.42+47.45%191,14964.87%
ROKU240119C001050002023-02-02 11:53AM EST105.006.316.406.80+2.64+71.93%425263.98%
ROKU240119C001100002023-02-02 3:27PM EST110.005.505.555.95+1.76+47.06%4459463.20%
ROKU240119C001150002023-02-02 1:38PM EST115.004.904.855.20+2.15+78.18%776462.57%
ROKU240119C001200002023-02-02 3:06PM EST120.004.054.204.60+1.17+40.62%6962,30362.05%
ROKU240119C001250002023-02-02 11:01AM EST125.003.853.704.00+1.74+82.46%1928161.56%
ROKU240119C001300002023-02-02 3:51PM EST130.003.303.203.50+1.55+88.57%1059161.00%
ROKU240119C001350002023-02-01 3:04PM EST135.001.802.793.100.00-222260.67%
ROKU240119C001400002023-02-02 1:58PM EST140.002.492.442.77+1.49+149.00%537860.45%
ROKU240119C001450002023-02-02 9:57AM EST145.001.902.172.39+0.90+90.00%132160.08%
ROKU240119C001500002023-02-02 3:40PM EST150.001.911.832.10+0.71+59.17%221,63359.50%
ROKU240119C001550002023-02-02 2:05PM EST155.001.651.631.87+0.77+87.50%239559.42%
ROKU240119C001600002023-02-02 3:00PM EST160.001.351.451.64+0.45+50.00%1226859.20%
ROKU240119C001650002023-02-01 12:18PM EST165.000.721.271.480.00-5212459.11%
ROKU240119C001700002023-02-02 9:34AM EST170.000.981.111.32+0.44+81.48%139258.91%
ROKU240119C001750002023-02-02 12:52PM EST175.001.051.001.21+0.57+118.75%46252359.06%
ROKU240119C001800002023-01-23 11:14AM EST180.000.530.931.060.00-750159.06%
ROKU240119C001850002023-02-02 3:48PM EST185.000.870.810.96+0.47+117.50%1021558.94%
ROKU240119C001900002023-02-02 3:31PM EST190.000.770.710.88+0.43+126.47%1281,34258.89%
ROKU240119C001950002023-02-02 3:49PM EST195.000.720.670.78+0.37+105.71%618358.98%
ROKU240119C002000002023-02-02 1:25PM EST200.000.680.570.70+0.31+83.78%401,62658.69%
ROKU240119C002050002023-02-02 12:21PM EST205.000.520.400.70+0.22+73.33%113558.30%
ROKU240119C002100002023-02-01 3:35PM EST210.000.350.350.610.00-450158.01%
ROKU240119C002200002023-02-01 1:57PM EST220.000.300.240.720.00-1085159.77%
ROKU240119C002300002023-02-02 3:55PM EST230.000.390.200.54+0.11+39.29%123259.13%
ROKU240119C002400002023-01-20 9:30AM EST240.000.270.150.610.00-115660.94%
ROKU240119C002500002023-02-02 11:22AM EST250.000.280.210.35+0.06+27.27%4262959.86%
ROKU240119C002600002023-01-23 9:43AM EST260.000.140.000.540.00-319160.94%
ROKU240119C002700002023-01-27 2:52PM EST270.000.100.000.510.00-2611961.82%
ROKU240119C002800002023-02-02 1:20PM EST280.000.100.150.24-0.04-28.57%114861.04%
ROKU240119C002900002023-02-02 1:19PM EST290.000.110.130.25+0.02+22.22%2731362.01%
ROKU240119C003000002023-02-02 3:59PM EST300.000.160.160.22+0.04+33.33%4752,54563.14%
ROKU240119C003100002023-02-02 1:20PM EST310.000.110.140.18+0.08+266.67%233962.99%
ROKU240119C003200002023-02-02 10:17AM EST320.000.050.130.17-0.04-44.44%1030563.57%
ROKU240119C003300002023-02-02 10:17AM EST330.000.040.120.17-0.10-71.43%1028164.26%
ROKU240119C003400002023-02-02 10:18AM EST340.000.040.110.15-0.07-63.64%1014664.45%
ROKU240119C003500002023-02-02 10:19AM EST350.000.040.100.14-0.03-42.86%1018564.84%
ROKU240119C003600002023-02-02 10:21AM EST360.000.040.100.13-0.06-60.00%1051365.43%
ROKU240119C003700002023-01-20 3:53PM EST370.000.020.090.120.00-510565.63%
ROKU240119C003800002023-02-02 1:13PM EST380.000.130.080.12+0.11+550.00%114366.11%
ROKU240119C003900002023-02-02 1:17PM EST390.000.090.080.11+0.04+80.00%2538466.60%
ROKU240119C004000002023-02-02 2:52PM EST400.000.090.050.10+0.04+80.00%311,00965.82%
ROKU240119C004100002023-02-02 1:13PM EST410.000.110.070.10+0.07+175.00%112467.38%
ROKU240119C004200002023-02-02 1:18PM EST420.000.090.020.10+0.08+800.00%1225265.82%
ROKU240119C004300002023-02-02 11:38AM EST430.000.040.060.09-0.09-69.23%245767.97%
ROKU240119C004400002023-01-18 3:48PM EST440.000.100.070.120.00-1114270.31%
ROKU240119C004500002023-02-02 3:55PM EST450.000.070.030.09+0.04+133.33%7522367.97%
ROKU240119C004600002022-12-28 1:42PM EST460.000.030.000.040.00-23162.50%
ROKU240119C004700002022-12-29 11:40AM EST470.000.010.000.040.00-1017962.89%
ROKU240119C004800002023-01-11 1:42PM EST480.000.100.050.110.00-14571.68%
ROKU240119C004900002022-12-28 1:40PM EST490.000.040.000.070.00-22967.19%
ROKU240119C005000002023-01-18 9:53AM EST500.000.120.030.060.00-2036869.14%
ROKU240119C005100002023-01-11 1:56PM EST510.000.060.040.110.00-715073.05%
ROKU240119C005200002023-02-02 3:58PM EST520.000.070.060.07+0.02+40.00%182,79572.66%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240119P000200002023-02-02 11:07AM EST20.000.520.500.73-0.22-29.73%28476.17%
ROKU240119P000225002023-01-20 3:26PM EST22.501.540.541.000.00-759672.71%
ROKU240119P000250002023-02-02 3:13PM EST25.001.200.921.20-0.21-14.89%4792071.56%
ROKU240119P000300002023-02-02 12:44PM EST30.001.851.701.89-0.62-25.10%3232,05669.17%
ROKU240119P000350002023-02-02 2:48PM EST35.003.122.762.97-0.62-16.58%1881,01467.87%
ROKU240119P000400002023-02-02 3:33PM EST40.004.404.154.40-0.48-9.84%2161,68767.00%
ROKU240119P000450002023-02-02 3:26PM EST45.006.055.806.00-0.83-12.06%582,23265.66%
ROKU240119P000500002023-02-02 2:48PM EST50.008.207.658.05-0.30-3.53%5362164.64%
ROKU240119P000550002023-02-02 2:17PM EST55.0010.119.8510.25-1.34-11.70%2521463.54%
ROKU240119P000600002023-02-02 3:55PM EST60.0012.5412.2512.70-2.15-14.64%232,23562.34%
ROKU240119P000650002023-02-02 1:41PM EST65.0014.8014.9015.20-5.37-26.62%994160.79%
ROKU240119P000700002023-02-02 3:57PM EST70.0017.9017.7018.05-2.90-13.94%1328759.38%
ROKU240119P000750002023-02-02 12:41PM EST75.0020.9020.7521.15-2.10-9.13%356558.12%
ROKU240119P000800002023-02-01 3:06PM EST80.0026.6524.0024.400.00-51,01756.78%
ROKU240119P000850002023-01-23 11:29AM EST85.0033.8027.3027.800.00-5768355.07%
ROKU240119P000900002023-02-02 11:46AM EST90.0031.1030.9531.40-4.80-13.37%478653.72%
ROKU240119P000950002023-02-01 1:02PM EST95.0040.1834.6535.250.00-133952.30%
ROKU240119P001000002023-02-02 1:26PM EST100.0038.8038.6039.15-6.10-13.59%934950.82%
ROKU240119P001050002023-01-31 3:19PM EST105.0043.8042.6543.30-4.90-10.06%136451.09%
ROKU240119P001100002023-02-01 9:37AM EST110.0053.6646.8547.550.00-26349.95%
ROKU240119P001150002023-02-02 2:35PM EST115.0052.7151.1551.85-5.74-9.82%2028448.41%
ROKU240119P001200002023-02-01 10:28AM EST120.0062.9055.6556.400.00-1547.77%
ROKU240119P001250002023-02-01 12:01PM EST125.0061.7160.0561.00-6.54-9.58%1546.94%
ROKU240119P001300002023-02-02 11:17AM EST130.0064.9064.8065.85-16.90-20.66%66247.64%
ROKU240119P001350002023-01-19 3:18PM EST135.0084.3569.4570.450.00-130045.75%
ROKU240119P001400002022-12-27 9:51AM EST140.00100.7586.8588.250.00-20108.18%
ROKU240119P001450002022-11-08 2:36PM EST145.0095.1093.5594.650.00-900116.37%
ROKU240119P001500002023-02-01 3:30PM EST150.0089.3584.1086.100.00-161456.54%
ROKU240119P001550002023-01-25 3:13PM EST155.00101.7089.1091.150.00-5258.50%
ROKU240119P001600002023-02-02 9:59AM EST160.0096.3094.0095.85-3.05-3.07%10457.36%
ROKU240119P001650002022-10-12 2:39PM EST165.00113.30102.85104.650.00-44178.34%
ROKU240119P001700002022-10-13 1:43PM EST170.00117.78108.05109.750.00-32080.66%
ROKU240119P001750002023-01-31 10:23AM EST175.00118.50109.10110.850.00-1050.59%
ROKU240119P001800002023-01-17 2:49PM EST180.00129.65114.05115.850.00-1151.25%
ROKU240119P001850002022-09-20 10:41AM EST185.00113.81131.25132.850.00-778121.81%
ROKU240119P001900002023-02-01 3:30PM EST190.00129.35123.95126.050.00-15554.27%
ROKU240119P001950002023-01-31 10:16AM EST195.00138.80128.95131.000.00-3254.83%
ROKU240119P002000002023-01-27 3:37PM EST200.00143.80134.15136.100.00-4058.37%
ROKU240119P002050002022-10-13 1:44PM EST205.00152.61143.15144.250.00-24088.71%
ROKU240119P002100002022-11-22 2:33PM EST210.00156.39167.15168.000.00-50169.96%
ROKU240119P002200002023-01-17 2:49PM EST220.00169.05154.00155.850.00-1058.50%
ROKU240119P002300002022-11-18 10:05AM EST230.00174.20181.75186.100.00-20160.35%
ROKU240119P002400002022-09-27 9:54AM EST240.00179.73185.70188.350.00-20135.10%
ROKU240119P002500002022-11-08 12:41PM EST250.00197.90197.10200.450.00-10144.23%
ROKU240119P002600002023-01-20 11:54AM EST260.00208.00193.75196.150.00-4065.26%
ROKU240119P002700002022-10-13 1:31PM EST270.00217.00207.00210.100.00-300100.44%
ROKU240119P002800002022-12-06 10:22AM EST280.00226.05237.55239.600.00-20188.29%
ROKU240119P002900002022-11-03 1:47PM EST290.00237.15227.25231.450.00-20108.33%
ROKU240119P003000002022-10-13 1:43PM EST300.00247.62236.80239.650.00-3130103.00%
ROKU240119P003100002022-12-30 11:24AM EST310.00269.55252.05256.000.00-30134.50%
ROKU240119P003200002022-12-30 12:23PM EST320.00279.80262.15266.000.00-130136.18%
ROKU240119P003300002022-10-13 1:44PM EST330.00277.64266.60270.600.00-260109.45%
ROKU240119P003400002022-06-09 8:30AM EST340.00239.47240.50248.900.00-100.00%
ROKU240119P003500002023-01-19 3:03PM EST350.00299.71282.85286.200.00-1056.64%
ROKU240119P003600002022-10-07 9:07AM EST360.00303.40308.15312.550.00-10167.79%
ROKU240119P003700002022-11-18 10:03AM EST370.00314.30321.60326.400.00-10183.44%
ROKU240119P003800002022-10-05 8:44AM EST380.00320.050.000.000.00-100.00%
ROKU240119P003900002022-02-18 10:03AM EST390.00282.10262.00270.550.00-160.00%
ROKU240119P004000002022-08-12 12:21PM EST400.00318.17323.95332.650.00-200.00%
ROKU240119P004100002022-02-25 11:51AM EST410.00275.10282.25290.700.00-110.00%
ROKU240119P004200002022-05-09 9:33AM EST420.00330.74313.00323.000.00-200.00%
ROKU240119P004300002022-02-18 12:33PM EST430.00320.60301.00310.500.00-110.00%
ROKU240119P004400002022-04-25 8:32AM EST440.00344.17351.55360.000.00-100.00%
ROKU240119P004500002022-05-10 12:43PM EST450.00366.36352.65361.850.00-5600.00%
ROKU240119P004700002021-11-10 6:57AM EST470.00192.00253.00262.500.00-110.00%
ROKU240119P004800002022-05-10 12:32PM EST480.00398.33382.50392.000.00-210.00%
ROKU240119P004900002022-05-02 9:29AM EST490.00391.00393.65402.850.00-100.00%
ROKU240119P005000002022-10-20 1:24PM EST500.00448.55442.00447.000.00-20157.54%
ROKU240119P005100002022-09-01 2:33PM EST510.00442.50451.05456.000.00-40153.87%
ROKU240119P005200002023-02-02 11:18AM EST520.00454.00452.85456.25-15.95-3.39%2073.05%