Marchés français ouverture 1 h 44 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
56,40-0,38 (-0,67 %)
À la clôture : 04:00PM EDT
56,71 +0,31 (+0,55 %)
Échanges après Bourse : 07:58PM 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
ROKU240119C000300002022-09-29 2:06PM EDT30.0032.600.000.000.00--00.00%
ROKU240119C000350002022-09-29 2:28PM EDT35.0029.800.000.000.00-500.00%
ROKU240119C000400002022-09-29 12:31PM EDT40.0027.250.000.000.00-200.00%
ROKU240119C000450002022-09-28 1:07PM EDT45.0028.040.000.000.00-2200.00%
ROKU240119C000500002022-09-29 11:42AM EDT50.0023.150.000.000.00-100.00%
ROKU240119C000550002022-09-30 1:16PM EDT55.0021.900.000.000.00-300.00%
ROKU240119C000600002022-09-30 1:10PM EDT60.0020.050.000.000.00-701.56%
ROKU240119C000650002022-09-30 1:10PM EDT65.0018.300.000.000.00-503.13%
ROKU240119C000700002022-09-30 11:49AM EDT70.0017.100.000.000.00-403.13%
ROKU240119C000750002022-09-30 3:53PM EDT75.0014.550.000.000.00-406.25%
ROKU240119C000800002022-09-30 3:53PM EDT80.0013.240.000.000.00-106.25%
ROKU240119C000850002022-09-30 10:34AM EDT85.0013.100.000.000.00-706.25%
ROKU240119C000900002022-09-30 3:53PM EDT90.0010.950.000.000.00-306.25%
ROKU240119C000950002022-09-30 3:38PM EDT95.0010.050.000.000.00-2012.50%
ROKU240119C001000002022-09-30 3:27PM EDT100.009.200.000.000.00-14012.50%
ROKU240119C001050002022-09-30 3:41PM EDT105.008.250.000.000.00-6012.50%
ROKU240119C001100002022-09-29 3:11PM EDT110.007.250.000.000.00-11012.50%
ROKU240119C001150002022-09-28 2:05PM EDT115.007.770.000.000.00-3012.50%
ROKU240119C001200002022-09-30 3:26PM EDT120.006.250.000.000.00-274012.50%
ROKU240119C001250002022-09-29 10:02AM EDT125.005.500.000.000.00-3012.50%
ROKU240119C001300002022-09-30 10:51AM EDT130.005.620.000.000.00-1012.50%
ROKU240119C001350002022-09-29 2:41PM EDT135.004.400.000.000.00-2012.50%
ROKU240119C001400002022-09-29 3:50PM EDT140.004.250.000.000.00-2012.50%
ROKU240119C001450002022-09-23 9:36AM EDT145.004.380.000.000.00-1012.50%
ROKU240119C001500002022-09-29 3:55PM EDT150.003.550.000.000.00-149012.50%
ROKU240119C001550002022-09-30 10:15AM EDT155.003.120.000.000.00-3012.50%
ROKU240119C001600002022-09-30 10:27AM EDT160.002.910.000.000.00-13025.00%
ROKU240119C001650002022-09-29 12:51PM EDT165.002.620.000.000.00-1025.00%
ROKU240119C001700002022-09-28 3:50PM EDT170.003.000.000.000.00-1025.00%
ROKU240119C001750002022-09-26 11:56AM EDT175.002.230.000.000.00-1025.00%
ROKU240119C001800002022-09-28 11:19AM EDT180.002.450.000.000.00-4025.00%
ROKU240119C001850002022-09-22 3:42PM EDT185.002.160.000.000.00-1025.00%
ROKU240119C001900002022-09-29 12:35PM EDT190.001.600.000.000.00-1025.00%
ROKU240119C001950002022-09-21 3:10PM EDT195.002.550.000.000.00-2025.00%
ROKU240119C002000002022-09-29 3:47PM EDT200.001.510.000.000.00-26025.00%
ROKU240119C002050002022-09-29 10:12AM EDT205.001.440.000.000.00-15025.00%
ROKU240119C002100002022-09-27 3:35PM EDT210.001.170.000.000.00-4025.00%
ROKU240119C002200002022-09-29 10:37AM EDT220.001.000.000.000.00-1025.00%
ROKU240119C002300002022-09-27 2:54PM EDT230.000.990.000.000.00-5025.00%
ROKU240119C002400002022-09-20 3:59PM EDT240.001.300.000.000.00-2025.00%
ROKU240119C002500002022-09-27 11:45AM EDT250.000.730.000.000.00-2025.00%
ROKU240119C002600002022-09-21 10:31AM EDT260.000.950.000.000.00-1025.00%
ROKU240119C002700002022-09-27 11:15AM EDT270.000.700.000.000.00-4025.00%
ROKU240119C002800002022-09-30 3:41PM EDT280.000.600.000.000.00-15025.00%
ROKU240119C002900002022-09-22 1:26PM EDT290.000.650.000.000.00-4025.00%
ROKU240119C003000002022-09-30 11:13AM EDT300.000.520.000.000.00-2025.00%
ROKU240119C003100002022-09-26 11:49AM EDT310.000.420.000.000.00-1025.00%
ROKU240119C003200002022-08-08 10:10AM EDT320.001.300.411.500.00-226576.64%
ROKU240119C003300002022-08-26 1:24PM EDT330.000.840.220.750.00-221570.12%
ROKU240119C003400002022-08-26 1:12PM EDT340.000.610.140.730.00-412369.97%
ROKU240119C003500002022-09-23 12:33PM EDT350.000.500.000.000.00-1025.00%
ROKU240119C003600002022-09-23 10:47AM EDT360.000.260.000.000.00-1025.00%
ROKU240119C003700002022-09-14 12:26PM EDT370.000.400.000.000.00-1025.00%
ROKU240119C003800002022-08-24 2:39PM EDT380.000.560.050.750.00-18572.46%
ROKU240119C003900002022-09-16 12:37PM EDT390.000.240.000.000.00-1025.00%
ROKU240119C004000002022-09-27 11:15AM EDT400.000.340.000.000.00-22025.00%
ROKU240119C004100002022-09-13 1:31PM EDT410.000.300.000.000.00-2025.00%
ROKU240119C004200002022-09-08 2:07PM EDT420.000.350.000.000.00-5025.00%
ROKU240119C004300002022-08-02 3:03PM EDT430.000.610.161.160.00-12781.30%
ROKU240119C004400002022-09-13 9:46AM EDT440.000.250.000.000.00-7025.00%
ROKU240119C004500002022-09-22 3:55PM EDT450.000.200.000.000.00-5025.00%
ROKU240119C004600002022-09-22 11:20AM EDT460.000.200.000.000.00-19025.00%
ROKU240119C004700002022-08-08 12:23PM EDT470.000.810.020.960.00-119880.59%
ROKU240119C004800002022-08-24 2:05PM EDT480.000.150.090.000.00-204662.89%
ROKU240119C004900002022-09-16 12:04PM EDT490.000.210.000.000.00-2025.00%
ROKU240119C005000002022-09-26 3:40PM EDT500.000.220.000.000.00-2025.00%
ROKU240119C005100002022-09-21 10:07AM EDT510.000.210.000.000.00-7025.00%
ROKU240119C005200002022-09-29 9:43AM EDT520.000.250.000.000.00-4025.00%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240119P000300002022-09-30 3:52PM EDT30.005.200.000.000.00-12012.50%
ROKU240119P000350002022-09-30 11:14AM EDT35.006.830.000.000.00-2012.50%
ROKU240119P000400002022-09-29 9:42AM EDT40.008.770.000.000.00-206.25%
ROKU240119P000450002022-09-30 3:52PM EDT45.0011.650.000.000.00-306.25%
ROKU240119P000500002022-09-30 12:27PM EDT50.0013.950.000.000.00-303.13%
ROKU240119P000550002022-09-29 10:31AM EDT55.0016.950.000.000.00-2100.78%
ROKU240119P000600002022-09-30 10:21AM EDT60.0019.540.000.000.00-100.00%
ROKU240119P000650002022-09-30 10:23AM EDT65.0022.500.000.000.00-300.00%
ROKU240119P000700002022-09-30 11:14AM EDT70.0025.520.000.000.00-300.00%
ROKU240119P000750002022-09-28 10:29AM EDT75.0027.510.000.000.00-100.00%
ROKU240119P000800002022-09-30 10:37AM EDT80.0032.350.000.000.00-200.00%
ROKU240119P000850002022-09-30 10:23AM EDT85.0036.250.000.000.00-300.00%
ROKU240119P000900002022-09-30 9:38AM EDT90.0042.050.000.000.00-100.00%
ROKU240119P000950002022-09-30 9:38AM EDT95.0043.700.000.000.00-100.00%
ROKU240119P001000002022-09-30 11:48AM EDT100.0047.650.000.000.00-300.00%
ROKU240119P001050002022-09-29 11:59AM EDT105.0052.770.000.000.00-100.00%
ROKU240119P001100002022-09-30 9:38AM EDT110.0058.200.000.000.00-100.00%
ROKU240119P001150002022-09-30 11:07AM EDT115.0060.300.000.000.00-100.00%
ROKU240119P001200002022-09-29 11:29AM EDT120.0066.050.000.000.00-200.00%
ROKU240119P001250002022-09-28 9:33AM EDT125.0068.000.000.000.00-1000.00%
ROKU240119P001300002022-09-30 9:41AM EDT130.0074.970.000.000.00-100.00%
ROKU240119P001350002022-09-30 9:41AM EDT135.0079.630.000.000.00-100.00%
ROKU240119P001400002022-09-29 11:49AM EDT140.0084.490.000.000.00-9800.00%
ROKU240119P001450002022-09-22 11:23AM EDT145.0083.050.000.000.00-800.00%
ROKU240119P001500002022-09-30 2:28PM EDT150.0093.100.000.000.00-2100.00%
ROKU240119P001550002022-09-30 10:09AM EDT155.0098.280.000.000.00-100.00%
ROKU240119P001600002022-09-30 9:31AM EDT160.00103.460.000.000.00-200.00%
ROKU240119P001650002022-09-27 12:26PM EDT165.00107.000.000.000.00-600.00%
ROKU240119P001700002022-09-29 2:52PM EDT170.00113.860.000.000.00-600.00%
ROKU240119P001750002022-09-28 3:46PM EDT175.00113.100.000.000.00-39000.00%
ROKU240119P001800002022-09-28 3:46PM EDT180.00120.330.000.000.00-29100.00%
ROKU240119P001850002022-09-20 11:41AM EDT185.00113.810.000.000.00-7700.00%
ROKU240119P001900002022-09-27 1:41PM EDT190.00131.950.000.000.00-300.00%
ROKU240119P001950002022-09-19 2:57PM EDT195.00124.080.000.000.00-100.00%
ROKU240119P002000002022-09-30 9:34AM EDT200.00142.900.000.000.00-100.00%
ROKU240119P002050002022-08-24 3:57PM EDT205.00137.89143.70147.150.00-2000.00%
ROKU240119P002100002022-09-09 3:26PM EDT210.00138.850.000.000.00-500.00%
ROKU240119P002200002022-08-30 11:58AM EDT220.00152.45163.25164.450.00-3053.17%
ROKU240119P002300002022-09-30 11:01AM EDT230.00171.150.000.000.00-200.00%
ROKU240119P002400002022-09-27 10:54AM EDT240.00179.730.000.000.00-200.00%
ROKU240119P002500002022-08-03 2:48PM EDT250.00174.44183.30184.550.00-17000.00%
ROKU240119P002600002022-09-27 10:54AM EDT260.00199.700.000.000.00-200.00%
ROKU240119P002700002022-07-15 10:03AM EDT270.00186.86184.00190.750.00-100.00%
ROKU240119P002800002022-06-24 11:28AM EDT280.00181.90188.25195.200.00-200.00%
ROKU240119P002900002022-05-24 2:47PM EDT290.00212.85191.70199.000.00-200.00%
ROKU240119P003000002022-09-22 10:32AM EDT300.00235.000.000.000.00-200.00%
ROKU240119P003100002022-06-13 3:43PM EDT310.00237.25218.90227.150.00-100.00%
ROKU240119P003200002022-08-10 3:05PM EDT320.00243.85247.65250.350.00-900.00%
ROKU240119P003300002022-06-24 11:28AM EDT330.00231.94237.45245.850.00-200.00%
ROKU240119P003400002022-06-09 9:30AM EDT340.00239.47240.50248.900.00-100.00%
ROKU240119P003500002022-09-15 9:30AM EDT350.00281.500.000.000.00-100.00%
ROKU240119P003600002022-09-14 10:10AM EDT360.00293.150.000.000.00-300.00%
ROKU240119P003700002022-09-29 11:42AM EDT370.00313.600.000.000.00-100.00%
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%
ROKU240119P004000002022-08-12 1:21PM EDT400.00318.17323.95332.650.00-200.00%
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%
ROKU240119P005000002022-05-10 1:37PM EDT500.00416.95402.50412.000.00-400.00%
ROKU240119P005100002022-09-01 3:33PM EDT510.00442.50451.05456.000.00-40106.52%
ROKU240119P005200002022-07-19 3:48PM EDT520.00432.00438.00447.000.00-200.00%