ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
ROKU240119C000200002023-05-10 12:36PM EDT20.0041.2541.6042.20+3.75+10.00%1154101.07%
ROKU240119C000225002023-05-05 9:48AM EDT22.5032.8538.5539.250.00-13677.54%
ROKU240119C000250002023-04-21 3:35PM EDT25.0035.3029.1030.050.00-2390.00%
ROKU240119C000300002023-06-02 1:36PM EDT30.0033.0932.7033.400.00-112185.69%
ROKU240119C000350002023-05-24 10:55AM EDT35.0028.2928.7029.25+2.29+8.81%114680.88%
ROKU240119C000400002023-06-05 10:55AM EDT40.0024.6225.0525.40-0.35-1.40%287277.50%
ROKU240119C000450002023-06-05 12:36PM EDT45.0022.0021.6022.00+0.50+2.33%451674.84%
ROKU240119C000500002023-06-05 2:51PM EDT50.0018.1018.4018.750.00-2669871.83%
ROKU240119C000550002023-06-05 9:54AM EDT55.0015.3015.5515.95-0.30-1.92%449169.70%
ROKU240119C000600002023-06-05 3:45PM EDT60.0013.4713.1013.45+0.15+1.13%241,05267.99%
ROKU240119C000650002023-06-05 3:41PM EDT65.0011.1610.9511.20+0.11+1.00%101,22366.32%
ROKU240119C000700002023-06-05 12:57PM EDT70.009.649.209.35+0.39+4.22%683165.38%
ROKU240119C000750002023-06-05 3:21PM EDT75.007.707.607.75+0.05+0.65%1852164.22%
ROKU240119C000800002023-06-05 3:45PM EDT80.006.476.256.40+0.17+2.70%1284963.23%
ROKU240119C000850002023-06-02 2:16PM EDT85.005.185.155.350.00-51,19962.70%
ROKU240119C000900002023-06-05 1:15PM EDT90.004.554.254.45+0.15+3.41%32,19562.22%
ROKU240119C000950002023-06-05 3:48PM EDT95.003.693.503.70+0.04+1.10%41,03561.79%
ROKU240119C001000002023-06-05 3:33PM EDT100.003.012.963.10-0.09-2.90%732,47361.79%
ROKU240119C001050002023-06-02 11:38AM EDT105.002.552.412.570.00-146061.30%
ROKU240119C001100002023-06-05 1:11PM EDT110.002.202.032.17+0.08+3.77%2754761.34%
ROKU240119C001150002023-06-02 9:42AM EDT115.001.781.701.820.00-1082761.24%
ROKU240119C001200002023-06-05 10:01AM EDT120.001.481.431.54-0.02-1.33%3012,10161.24%
ROKU240119C001250002023-06-05 1:20PM EDT125.001.271.211.31+0.24+23.30%133661.30%
ROKU240119C001300002023-06-05 1:57PM EDT130.001.091.031.100.00-151861.28%
ROKU240119C001350002023-06-02 12:51PM EDT135.000.940.870.960.00-225061.45%
ROKU240119C001400002023-06-02 10:20AM EDT140.000.790.750.830.00-143061.65%
ROKU240119C001450002023-06-05 9:30AM EDT145.000.700.650.72+0.01+1.45%234461.87%
ROKU240119C001500002023-06-05 1:42PM EDT150.000.600.570.63-0.02-3.23%121,84562.13%
ROKU240119C001550002023-06-02 2:11PM EDT155.000.530.480.560.00-132562.26%
ROKU240119C001600002023-06-05 12:38PM EDT160.000.470.430.49+0.01+2.17%240462.60%
ROKU240119C001650002023-06-05 3:07PM EDT165.000.400.380.44+0.07+21.21%115662.94%
ROKU240119C001700002023-06-01 1:15PM EDT170.000.320.320.390.00-138662.99%
ROKU240119C001750002023-06-01 11:59AM EDT175.000.280.290.350.00-253163.38%
ROKU240119C001800002023-05-25 9:36AM EDT180.000.230.260.310.00-357563.62%
ROKU240119C001850002023-05-30 3:59PM EDT185.000.220.230.280.00-4526563.87%
ROKU240119C001900002023-06-05 10:29AM EDT190.000.240.240.25+0.09+60.00%31,39964.75%
ROKU240119C001950002023-05-25 11:43AM EDT195.000.160.160.240.00-925664.16%
ROKU240119C002000002023-06-02 12:16PM EDT200.000.180.140.220.00-51,62164.36%
ROKU240119C002050002023-05-31 2:22PM EDT205.000.140.140.200.00-1118064.94%
ROKU240119C002100002023-05-15 9:30AM EDT210.000.100.100.180.00-2050764.45%
ROKU240119C002200002023-06-01 3:37PM EDT220.000.140.100.150.00-180865.53%
ROKU240119C002300002023-05-15 9:32AM EDT230.000.070.100.140.00-1627167.09%
ROKU240119C002400002023-05-23 9:30AM EDT240.000.060.080.120.00-121567.38%
ROKU240119C002500002023-05-30 1:33PM EDT250.000.080.040.090.00-174366.02%
ROKU240119C002600002023-05-25 11:43AM EDT260.000.050.030.140.00-1223169.43%
ROKU240119C002700002023-06-02 9:37AM EDT270.000.110.020.130.00-1017069.92%
ROKU240119C002800002023-05-11 9:31AM EDT280.000.040.010.120.00-2020170.31%
ROKU240119C002900002023-05-22 12:54PM EDT290.000.040.020.070.00-1047869.14%
ROKU240119C003000002023-06-02 9:37AM EDT300.000.050.020.050.00-102,72768.75%
ROKU240119C003100002023-05-19 9:54AM EDT310.000.030.010.060.00-339269.92%
ROKU240119C003200002023-06-02 10:51AM EDT320.000.050.000.080.00-20055972.07%
ROKU240119C003300002023-06-01 10:56AM EDT330.000.020.000.06-0.01-33.33%128271.48%
ROKU240119C003400002023-05-23 10:53AM EDT340.000.030.000.050.00-126871.09%
ROKU240119C003500002023-05-12 11:16AM EDT350.000.020.000.070.00-641474.61%
ROKU240119C003600002023-03-24 10:19AM EDT360.000.070.020.050.00-183975.39%
ROKU240119C003700002023-04-06 10:17AM EDT370.000.050.000.050.00-118774.22%
ROKU240119C003800002023-05-10 2:35PM EDT380.000.010.000.060.00-1323276.56%
ROKU240119C003900002023-06-01 3:05PM EDT390.000.020.000.050.00-745276.17%
ROKU240119C004000002023-06-01 11:04AM EDT400.000.020.000.040.00-211,38475.78%
ROKU240119C004100002023-05-30 11:34AM EDT410.000.020.000.060.00-318778.91%
ROKU240119C004200002023-04-20 3:19PM EDT420.000.030.000.030.00-428775.78%
ROKU240119C004300002023-03-21 11:36AM EDT430.000.040.010.040.00-445779.69%
ROKU240119C004400002023-04-05 2:53PM EDT440.000.030.000.040.00-1517678.91%
ROKU240119C004500002023-06-05 9:30AM EDT450.000.010.010.020.00-128978.13%
ROKU240119C004600002023-03-28 12:53PM EDT460.000.050.000.030.00-407178.91%
ROKU240119C004700002023-04-17 1:48PM EDT470.000.010.000.030.00-1516478.91%
ROKU240119C004800002023-03-31 12:34PM EDT480.000.050.000.030.00-1911179.69%
ROKU240119C004900002023-04-04 2:17PM EDT490.000.030.000.030.00-24780.47%
ROKU240119C005000002023-05-23 10:31AM EDT500.000.010.000.020.00-142878.91%
ROKU240119C005100002023-06-05 1:17PM EDT510.000.010.010.020.00-314782.03%
ROKU240119C005200002023-05-17 9:41AM EDT520.000.010.000.010.00-82,75676.56%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240119P000200002023-06-05 10:05AM EDT20.000.280.240.28-0.07-20.00%360176.47%
ROKU240119P000225002023-05-17 1:10PM EDT22.500.680.380.420.00-133874.71%
ROKU240119P000250002023-06-05 11:13AM EDT25.000.610.550.60-0.04-6.15%2021,15572.90%
ROKU240119P000300002023-06-05 3:19PM EDT30.001.111.071.14-0.06-5.13%2122,94270.22%
ROKU240119P000350002023-06-05 9:56AM EDT35.002.001.841.950.00-1083,02267.90%
ROKU240119P000400002023-06-05 3:44PM EDT40.002.942.913.05-0.25-7.84%313,47465.82%
ROKU240119P000450002023-06-05 3:46PM EDT45.004.334.304.45-0.27-5.87%1064,08163.82%
ROKU240119P000500002023-06-05 3:53PM EDT50.006.006.056.15-0.20-3.23%4794761.91%
ROKU240119P000550002023-06-05 1:44PM EDT55.008.208.058.25-0.25-2.96%1061,30560.01%
ROKU240119P000600002023-06-02 1:52PM EDT60.0010.8210.4510.650.00-12,13558.24%
ROKU240119P000650002023-06-05 2:38PM EDT65.0013.6013.2013.40-0.15-1.09%41,35556.63%
ROKU240119P000700002023-06-02 1:14PM EDT70.0016.7516.2516.450.00-247854.94%
ROKU240119P000750002023-05-26 10:41AM EDT75.0022.9919.5519.800.00-193553.16%
ROKU240119P000800002023-04-21 2:54PM EDT80.0026.3029.0029.450.00-11,14283.52%
ROKU240119P000850002023-05-31 9:39AM EDT85.0029.8027.1027.650.00-171551.07%
ROKU240119P000900002023-05-02 11:03AM EDT90.0036.4533.3033.550.00-285962.22%
ROKU240119P000950002023-04-27 3:44PM EDT95.0039.3739.5540.000.00-138174.59%
ROKU240119P001000002023-05-25 10:04AM EDT100.0043.5039.9040.400.00-137148.12%
ROKU240119P001050002023-05-16 9:43AM EDT105.0052.2544.5045.000.00-236446.95%
ROKU240119P001100002023-05-24 9:36AM EDT110.0052.9049.2549.750.00-11146.48%
ROKU240119P001150002023-05-02 9:45AM EDT115.0059.540.000.000.00-2110.00%
ROKU240119P001200002023-05-12 9:53AM EDT120.0063.7058.9059.450.00-1046.12%
ROKU240119P001250002023-04-12 2:09PM EDT125.0063.7070.9071.650.00-11104.18%
ROKU240119P001300002023-05-03 9:36AM EDT130.0074.3069.6570.900.00-1162.96%
ROKU240119P001350002023-04-27 3:22PM EDT135.0077.6578.5079.250.00-46094.81%
ROKU240119P001400002023-02-17 3:15PM EDT140.0070.0575.4576.400.00-2100.00%
ROKU240119P001450002023-03-30 11:22AM EDT145.0083.2088.3589.250.00-1099.05%
ROKU240119P001500002023-06-05 10:11AM EDT150.0090.0088.7089.45+1.45+1.64%81457.52%
ROKU240119P001550002023-01-25 4:13PM EDT155.00101.7091.9093.000.00-520.00%
ROKU240119P001600002023-06-05 10:24AM EDT160.00100.2098.2099.80+0.20+0.20%13167.77%
ROKU240119P001650002022-10-12 3:39PM EDT165.00113.30102.85104.650.00-44166.65%
ROKU240119P001700002022-10-13 2:43PM EDT170.00117.78108.05109.750.00-32070.02%
ROKU240119P001750002023-01-31 11:23AM EDT175.00118.50110.25111.700.00-100.00%
ROKU240119P001800002023-06-05 2:06PM EDT180.00118.93118.60119.55+1.84+1.57%1168.85%
ROKU240119P001850002023-03-08 2:41PM EDT185.00123.00120.10122.050.00-380.00%
ROKU240119P001900002023-02-01 4:30PM EDT190.00129.35123.60124.950.00-1550.00%
ROKU240119P001950002023-01-31 11:16AM EDT195.00138.80130.50131.150.00-320.00%
ROKU240119P002000002023-01-27 4:37PM EDT200.00143.80136.55137.750.00-400.00%
ROKU240119P002050002022-10-13 2:44PM EDT205.00152.61143.15144.250.00-24065.58%
ROKU240119P002100002022-11-22 3:33PM EDT210.00156.39167.15168.000.00-50200.06%
ROKU240119P002200002023-01-17 3:49PM EDT220.00169.05148.30150.750.00-100.00%
ROKU240119P002300002023-03-13 9:50AM EDT230.00171.80167.15167.800.00-200.00%
ROKU240119P002400002022-09-27 10:54AM EDT240.00179.73185.70188.350.00-20150.83%
ROKU240119P002500002023-02-16 1:44PM EDT250.00174.57184.95187.550.00-200.00%
ROKU240119P002600002023-01-20 12:54PM EDT260.00208.00188.10190.000.00-400.00%
ROKU240119P002700002022-10-13 2:31PM EDT270.00217.00207.00210.100.00-30098.97%
ROKU240119P002800002023-02-16 3:53PM EDT280.00205.90215.25217.700.00-600.00%
ROKU240119P002900002023-03-13 9:50AM EDT290.00231.80227.05229.150.00-2074.02%
ROKU240119P003000002023-03-13 9:50AM EDT300.00241.80236.55239.400.00-1088.09%
ROKU240119P003100002023-02-16 11:16AM EDT310.00236.81245.30247.500.00-200.00%
ROKU240119P003200002022-12-30 1:23PM EDT320.00279.80262.15266.000.00-130147.38%
ROKU240119P003300002022-10-13 2:44PM EDT330.00277.64266.60270.600.00-260116.06%
ROKU240119P003400002022-06-09 9:30AM EDT340.00239.47240.50248.900.00-100.00%
ROKU240119P003500002023-01-19 4:03PM EDT350.00299.71276.75280.000.00-100.00%
ROKU240119P003600002022-10-07 10:07AM EDT360.00303.40308.15312.550.00-10193.30%
ROKU240119P003700002022-11-18 11:03AM EDT370.00314.30321.60326.400.00-10214.74%
ROKU240119P003800002022-10-05 9:44AM EDT380.00320.050.000.000.00-100.00%
ROKU240119P003900002022-02-18 11:03AM EDT390.00282.10262.00270.550.00-160.00%
ROKU240119P004000002023-05-23 3:52PM EDT400.00344.07337.60340.350.00-30121.48%
ROKU240119P004100002022-02-25 12:51PM EDT410.00275.10282.25290.700.00-110.00%
ROKU240119P004200002022-05-09 10:33AM EDT420.00330.74313.00323.000.00-200.00%
ROKU240119P004300002022-02-18 1:33PM EDT430.00320.60301.00310.500.00-110.00%
ROKU240119P004400002022-04-25 9:32AM EDT440.00344.17351.55360.000.00-100.00%
ROKU240119P004500002022-05-10 1:43PM EDT450.00366.36352.65361.850.00-5600.00%
ROKU240119P004700002021-11-10 7:57AM EDT470.00192.00253.00262.500.00-110.00%
ROKU240119P004800002022-05-10 1:32PM EDT480.00398.33382.50392.000.00-210.00%
ROKU240119P004900002022-05-02 10:29AM EDT490.00391.00393.65402.850.00-100.00%
ROKU240119P005000002023-05-15 11:30AM EDT500.00445.70437.30440.700.00-10136.87%
ROKU240119P005100002022-09-01 3:33PM EDT510.00442.50451.05456.000.00-40166.80%
ROKU240119P005200002023-03-03 2:26PM EDT520.00454.55452.75455.850.00-200.00%