La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
98,77+2,74 (+2,85 %)
À la clôture : 04:00PM EDT
99,05 +0,28 (+0,28 %)
Échanges après Bourse : 07:59PM EDT
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
ROKU240119C000400002022-06-24 3:53PM EDT40.0065.5064.4566.40+5.85+9.81%64324084.33%
ROKU240119C000450002022-06-24 1:23PM EDT45.0061.9561.3063.25+5.20+9.16%626983.79%
ROKU240119C000500002022-06-24 11:46AM EDT50.0057.0557.9060.65+5.05+9.71%64983.15%
ROKU240119C000550002022-06-24 12:16PM EDT55.0055.1054.8558.15+14.44+35.51%21982.78%
ROKU240119C000600002022-06-16 2:37PM EDT60.0036.1051.4054.300.00-84378.96%
ROKU240119C000650002022-06-24 10:41AM EDT65.0048.9748.6554.15+4.40+9.87%23382.01%
ROKU240119C000700002022-06-24 11:22AM EDT70.0046.0946.7047.90+15.09+48.68%410276.56%
ROKU240119C000750002022-06-24 3:22PM EDT75.0044.7743.6545.85+4.24+10.46%210675.58%
ROKU240119C000800002022-06-24 11:28AM EDT80.0040.8041.6543.15+2.55+6.67%115674.86%
ROKU240119C000850002022-06-24 1:22PM EDT85.0039.8039.1041.05+3.80+10.56%946973.94%
ROKU240119C000900002022-06-24 1:28PM EDT90.0037.3037.1038.65+3.50+10.36%51,02273.11%
ROKU240119C000950002022-06-24 3:22PM EDT95.0035.5734.9036.60-0.18-0.50%1532672.25%
ROKU240119C001000002022-06-24 2:55PM EDT100.0033.7733.2034.50+0.77+2.33%3250071.70%
ROKU240119C001050002022-06-24 12:16PM EDT105.0031.0030.9532.75+2.50+8.77%319770.74%
ROKU240119C001100002022-06-24 1:07PM EDT110.0029.1029.2530.70+2.86+10.90%119969.89%
ROKU240119C001150002022-06-22 10:52AM EDT115.0024.3625.0031.900.00-674969.62%
ROKU240119C001200002022-06-24 3:13PM EDT120.0026.0525.6027.70+1.28+5.17%771,06968.61%
ROKU240119C001250002022-06-24 9:33AM EDT125.0024.5923.9025.70+8.59+53.69%218367.36%
ROKU240119C001300002022-06-23 11:09AM EDT130.0019.9022.5024.050.00-1355766.64%
ROKU240119C001350002022-06-17 1:51PM EDT135.0013.0118.4523.050.00-517263.77%
ROKU240119C001400002022-06-24 3:16PM EDT140.0020.5019.5520.65+1.25+6.49%144164.56%
ROKU240119C001450002022-06-24 1:21PM EDT145.0018.7618.7019.70+2.12+12.74%813364.72%
ROKU240119C001500002022-06-24 3:39PM EDT150.0017.8217.4518.45+3.12+21.22%161764.04%
ROKU240119C001550002022-06-21 3:57PM EDT155.0012.5516.3017.400.00-120663.56%
ROKU240119C001600002022-06-24 1:35PM EDT160.0015.4112.3015.80+4.16+36.98%1119759.42%
ROKU240119C001650002022-06-24 12:37PM EDT165.0014.2713.7015.20+3.87+37.21%27861.84%
ROKU240119C001700002022-06-23 2:58PM EDT170.0011.8013.1514.200.00-539461.71%
ROKU240119C001750002022-06-16 3:48PM EDT175.007.159.8513.900.00-110859.25%
ROKU240119C001800002022-06-23 2:53PM EDT180.0010.2110.5015.800.00-250363.39%
ROKU240119C001850002022-06-23 9:42AM EDT185.009.087.8012.700.00-212058.26%
ROKU240119C001900002022-06-23 3:34PM EDT190.009.507.7512.100.00-11,35758.75%
ROKU240119C001950002022-06-24 10:47AM EDT195.009.576.2012.75+1.92+25.10%224458.89%
ROKU240119C002000002022-06-24 3:06PM EDT200.009.008.359.50+1.70+23.29%321,14658.71%
ROKU240119C002050002022-06-24 2:37PM EDT205.006.857.0511.00+0.40+6.20%33960.05%
ROKU240119C002100002022-06-24 10:40AM EDT210.007.606.858.90+0.80+11.76%365458.26%
ROKU240119C002200002022-06-22 9:54AM EDT220.004.545.859.150.00-358359.28%
ROKU240119C002300002022-06-23 9:30AM EDT230.005.353.258.250.00-122156.32%
ROKU240119C002400002022-06-17 1:13PM EDT240.003.003.007.500.00-112356.53%
ROKU240119C002500002022-06-22 3:19PM EDT250.003.501.856.500.00-2244854.67%
ROKU240119C002600002022-06-24 1:12PM EDT260.003.903.406.10+0.27+7.44%117758.06%
ROKU240119C002700002022-06-21 9:34AM EDT270.002.201.884.650.00-111654.22%
ROKU240119C002800002022-06-10 10:38AM EDT280.002.241.075.500.00-28055.61%
ROKU240119C002900002022-06-10 11:39AM EDT290.001.901.553.800.00-277754.32%
ROKU240119C003000002022-06-24 12:15PM EDT300.002.351.312.90+0.25+11.90%11,46652.81%
ROKU240119C003100002022-06-21 3:59PM EDT310.001.500.104.700.00-114855.35%
ROKU240119C003200002022-06-22 2:46PM EDT320.001.650.105.500.00-325458.25%
ROKU240119C003300002022-06-21 2:58PM EDT330.001.910.002.900.00-121752.22%
ROKU240119C003400002022-06-13 10:41AM EDT340.001.150.002.610.00-112052.20%
ROKU240119C003500002022-06-14 11:34AM EDT350.001.060.054.450.00-114558.63%
ROKU240119C003600002022-06-24 12:11PM EDT360.001.250.901.76+0.25+25.00%138154.14%
ROKU240119C003700002022-06-17 3:55PM EDT370.001.620.003.950.00-15558.96%
ROKU240119C003800002022-06-14 11:38AM EDT380.000.600.013.750.00-18459.27%
ROKU240119C003900002022-06-10 3:35PM EDT390.000.570.103.550.00-133259.77%
ROKU240119C004000002022-06-22 12:46PM EDT400.000.500.301.250.00-147352.71%
ROKU240119C004100002022-06-08 9:42AM EDT410.002.050.013.250.00-968460.12%
ROKU240119C004200002022-06-22 11:31AM EDT420.001.000.002.700.00-11958.96%
ROKU240119C004300002022-06-09 10:27AM EDT430.001.250.002.980.00-12260.64%
ROKU240119C004400002022-06-23 1:21PM EDT440.000.600.601.410.00-35157.62%
ROKU240119C004500002022-06-21 1:12PM EDT450.000.500.451.480.00-210157.91%
ROKU240119C004600002022-06-17 2:20PM EDT460.000.300.302.650.00-11162.55%
ROKU240119C004700002022-06-14 11:15AM EDT470.000.390.402.510.00-418963.05%
ROKU240119C004800002022-05-26 1:10PM EDT480.001.430.102.440.00-14762.31%
ROKU240119C004900002022-06-09 2:03PM EDT490.000.890.252.350.00-13363.14%
ROKU240119C005000002022-06-24 9:53AM EDT500.000.690.261.10+0.34+97.14%128457.96%
ROKU240119C005100002022-06-03 3:53PM EDT510.000.670.102.200.00-44563.09%
ROKU240119C005200002022-06-24 9:52AM EDT520.000.610.250.70+0.19+45.24%187156.32%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240119P000400002022-06-24 1:31PM EDT40.004.704.357.25-0.65-12.15%1412079.79%
ROKU240119P000450002022-06-21 2:15PM EDT45.006.935.706.300.00-42672.09%
ROKU240119P000500002022-06-24 3:10PM EDT50.007.605.258.10-0.50-6.17%313067.32%
ROKU240119P000550002022-06-22 11:53AM EDT55.0010.206.859.950.00-35066.82%
ROKU240119P000600002022-06-24 3:11PM EDT60.0011.0010.6011.30-1.40-11.29%421,51968.52%
ROKU240119P000650002022-06-24 2:49PM EDT65.0013.0212.4513.25-1.68-11.43%128367.31%
ROKU240119P000700002022-06-24 1:23PM EDT70.0015.2414.5015.40-1.49-8.91%48666.34%
ROKU240119P000750002022-06-23 2:58PM EDT75.0018.7016.6517.800.00-117565.50%
ROKU240119P000800002022-06-24 10:47AM EDT80.0020.0719.2020.15-0.72-3.46%184164.80%
ROKU240119P000850002022-06-24 1:36PM EDT85.0022.2721.8022.50-1.83-7.59%337563.87%
ROKU240119P000900002022-06-23 9:30AM EDT90.0026.7124.5527.950.00-465366.44%
ROKU240119P000950002022-06-24 1:23PM EDT95.0027.5526.7527.95-6.30-18.61%222161.83%
ROKU240119P001000002022-06-24 10:39AM EDT100.0030.6930.1030.80-1.51-4.69%113961.56%
ROKU240119P001050002022-06-17 11:05AM EDT105.0041.6532.8033.950.00-134460.69%
ROKU240119P001100002022-06-13 3:02PM EDT110.0047.3235.7036.600.00-120559.30%
ROKU240119P001150002022-06-22 9:54AM EDT115.0042.8538.4540.000.00-131258.35%
ROKU240119P001200002022-06-17 3:06PM EDT120.0050.9441.7043.200.00-216857.52%
ROKU240119P001250002022-06-22 9:54AM EDT125.0049.4943.5549.150.00-13857.88%
ROKU240119P001300002022-06-15 2:07PM EDT130.0058.7448.2549.900.00-111255.68%
ROKU240119P001350002022-06-23 2:48PM EDT135.0055.1051.8053.450.00-3029554.97%
ROKU240119P001400002022-06-16 1:31PM EDT140.0068.0955.2557.200.00-1036754.21%
ROKU240119P001450002022-06-17 10:23AM EDT145.0073.0059.1560.400.00-124553.16%
ROKU240119P001500002022-06-23 9:48AM EDT150.0068.0560.6564.100.00-238653.58%
ROKU240119P001550002022-06-21 2:43PM EDT155.0073.0066.6568.150.00-1238951.68%
ROKU240119P001600002022-06-21 12:56PM EDT160.0078.5070.7072.300.00-125051.33%
ROKU240119P001650002022-05-24 12:04PM EDT165.0094.5776.4078.650.00-11455.13%
ROKU240119P001700002022-06-14 3:28PM EDT170.0098.4575.2081.800.00-1187455.01%
ROKU240119P001750002022-06-16 12:15PM EDT175.0098.2682.6084.350.00-121450.75%
ROKU240119P001800002022-06-21 1:01PM EDT180.0095.6883.6591.100.00-231356.17%
ROKU240119P001850002022-06-17 3:06PM EDT185.00105.9387.9594.950.00-124054.76%
ROKU240119P001900002022-06-23 9:48AM EDT190.00102.2192.0599.550.00-48355.02%
ROKU240119P001950002022-06-06 3:36PM EDT195.00110.5499.20101.900.00-12949.33%
ROKU240119P002000002022-06-24 10:38AM EDT200.00105.14103.70105.80-6.37-5.71%141147.22%
ROKU240119P002050002022-06-21 12:39PM EDT205.00118.38108.35113.100.00-112954.71%
ROKU240119P002100002022-06-23 10:55AM EDT210.00118.73112.95118.050.00-125755.61%
ROKU240119P002200002022-06-17 11:40AM EDT220.00141.05119.55126.950.00-165154.53%
ROKU240119P002300002022-06-22 1:42PM EDT230.00138.00131.05135.850.00-23953.02%
ROKU240119P002400002022-06-13 9:49AM EDT240.00163.87138.35145.800.00-14454.53%
ROKU240119P002500002022-06-24 11:30AM EDT250.00153.71150.60152.55-5.79-3.63%213542.63%
ROKU240119P002600002022-06-21 10:22AM EDT260.00171.30158.75165.850.00-103157.77%
ROKU240119P002700002022-06-22 10:53AM EDT270.00177.48168.10175.450.00-24857.85%
ROKU240119P002800002022-06-24 11:28AM EDT280.00181.90177.90186.00-24.00-11.66%23061.05%
ROKU240119P002900002022-05-24 2:47PM EDT290.00212.85191.70199.000.00-2060.13%
ROKU240119P003000002022-06-24 11:30AM EDT300.00203.49198.45206.00-16.51-7.50%2163.59%
ROKU240119P003100002022-06-13 3:43PM EDT310.00237.25207.75216.000.00-1064.79%
ROKU240119P003200002022-06-13 3:43PM EDT320.00247.34216.60225.000.00-112062.38%
ROKU240119P003300002022-06-24 11:28AM EDT330.00231.94227.35235.50-1.45-0.62%2565.30%
ROKU240119P003400002022-06-09 9:30AM EDT340.00239.47236.50245.500.00-1066.35%
ROKU240119P003500002022-05-24 3:17PM EDT350.00271.07249.00258.150.00-1059.38%
ROKU240119P003600002022-05-23 11:08AM EDT360.00270.43263.65272.000.00-3075.95%
ROKU240119P003700002022-06-22 10:53AM EDT370.00277.52267.70276.000.00-2071.07%
ROKU240119P003800002022-03-17 11:06AM EDT380.00265.24264.80272.600.00-8700.00%
ROKU240119P003900002022-02-18 11:03AM EDT390.00282.10262.00270.550.00-160.00%
ROKU240119P004000002022-05-12 1:44PM EDT400.00313.86312.50321.050.00-30102.37%
ROKU240119P004100002022-02-25 12:51PM EDT410.00275.10282.25290.700.00-110.00%
ROKU240119P004200002022-05-09 10:33AM EDT420.00330.74313.00323.000.00-2062.12%
ROKU240119P004300002022-02-18 1:33PM EDT430.00320.60301.00310.500.00-110.00%
ROKU240119P004400002022-04-25 9:32AM EDT440.00344.17351.55360.000.00-10103.63%
ROKU240119P004500002022-05-10 1:43PM EDT450.00366.36352.65361.850.00-56081.97%
ROKU240119P004700002021-11-10 7:57AM EDT470.00192.00253.00262.500.00-110.00%
ROKU240119P004800002022-05-10 1:32PM EDT480.00398.33382.50392.000.00-2184.15%
ROKU240119P004900002022-05-02 10:29AM EDT490.00391.00393.65402.850.00-1087.98%
ROKU240119P005000002022-05-10 1:37PM EDT500.00416.95402.50412.000.00-4085.51%
ROKU240119P005100002022-04-29 2:40PM EDT510.00420.39409.10418.400.00-1072.28%
ROKU240119P005200002022-06-13 11:51AM EDT520.00444.95416.50426.000.00-2182.48%