La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
324,38-4,54 (-1,38 %)
À la clôture : 4:00PM EDT
325,00 +0,62 (+0,19 %)
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
ROKU240119C001600002021-09-30 2:25PM EDT160.00174.60178.30187.250.00-2453.64%
ROKU240119C001700002021-10-13 9:33AM EDT170.00173.00171.30180.150.00-1253.25%
ROKU240119C001750002021-10-04 2:37PM EDT175.00149.13168.20175.600.00--252.67%
ROKU240119C001800002021-10-04 3:41PM EDT180.00142.83163.35170.750.00-5651.05%
ROKU240119C001950002021-09-21 1:01PM EDT195.00158.75154.20162.000.00--151.48%
ROKU240119C002000002021-09-30 11:15AM EDT200.00145.00150.70159.850.00-1751.63%
ROKU240119C002100002021-10-11 10:43AM EDT210.00150.36144.90152.750.00-11451.11%
ROKU240119C002200002021-09-23 9:31AM EDT220.00151.40138.85146.350.00--050.63%
ROKU240119C002300002021-10-04 9:56AM EDT230.00117.00133.15141.850.00--150.85%
ROKU240119C002400002021-10-13 12:39PM EDT240.00132.00127.90135.500.00-1450.40%
ROKU240119C002500002021-10-08 10:05AM EDT250.00126.90122.05129.450.00-1552.21%
ROKU240119C002600002021-09-29 2:24PM EDT260.00109.30116.80124.400.00-1551.96%
ROKU240119C002700002021-10-11 9:54AM EDT270.00119.57112.50121.150.00-1150.02%
ROKU240119C002800002021-10-14 11:57AM EDT280.00117.00107.75115.400.00-51951.81%
ROKU240119C002900002021-10-06 10:38AM EDT290.00103.20103.35111.700.00-2852.06%
ROKU240119C003000002021-10-08 10:42AM EDT300.00104.0098.40105.850.00-38250.95%
ROKU240119C003100002021-10-13 3:38PM EDT310.00100.4395.00102.300.00-1651.10%
ROKU240119C003200002021-10-15 10:40AM EDT320.0096.6090.6097.85-2.67-2.69%18850.65%
ROKU240119C003300002021-10-14 11:01AM EDT330.00100.0085.5593.800.00-16150.35%
ROKU240119C003400002021-10-07 11:10AM EDT340.0090.9082.5090.650.00-11550.47%
ROKU240119C003500002021-10-14 3:54PM EDT350.0087.2579.5588.050.00-64650.81%
ROKU240119C003600002021-10-13 2:45PM EDT360.0081.3475.3082.000.00-2749.24%
ROKU240119C003700002021-10-07 1:45PM EDT370.0080.6573.1081.750.00-11650.67%
ROKU240119C003800002021-09-21 10:06AM EDT380.0079.0071.0577.050.00--149.70%
ROKU240119C003900002021-10-05 1:17PM EDT390.0061.5566.0074.200.00-2249.64%
ROKU240119C004000002021-10-13 11:24AM EDT400.0066.8463.6571.700.00-216049.70%
ROKU240119C004100002021-09-29 2:04PM EDT410.0059.3061.4069.100.00-2249.66%
ROKU240119C004200002021-10-07 11:18AM EDT420.0066.6059.2566.950.00-12349.79%
ROKU240119C004300002021-09-23 11:43AM EDT430.0068.2056.3563.900.00-1249.41%
ROKU240119C004400002021-10-14 1:23PM EDT440.0061.4254.4562.300.00-1249.73%
ROKU240119C004500002021-10-06 12:19PM EDT450.0054.0052.0559.150.00-11549.20%
ROKU240119C004600002021-10-04 11:12AM EDT460.0044.5049.6056.950.00--149.12%
ROKU240119C004700002021-10-15 11:43AM EDT470.0053.5047.4055.15-2.33-4.17%116849.20%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240119P001600002021-10-06 2:12PM EDT160.0015.0511.4514.450.00-5648.95%
ROKU240119P001650002021-10-06 10:26AM EDT165.0016.6412.6016.550.00-3349.75%
ROKU240119P001700002021-10-13 9:34AM EDT170.0016.7512.4020.900.00--052.82%
ROKU240119P001800002021-10-07 9:41AM EDT180.0020.5016.1023.450.00-7251.86%
ROKU240119P001900002021-10-12 12:39PM EDT190.0022.3019.8524.850.00--549.73%
ROKU240119P002000002021-10-15 3:00PM EDT200.0024.0023.0528.30-1.00-4.00%12649.43%
ROKU240119P002100002021-10-15 11:22AM EDT210.0028.4026.7531.15-0.60-2.07%21348.47%
ROKU240119P002200002021-10-11 12:19PM EDT220.0033.4030.0035.550.00-3648.62%
ROKU240119P002300002021-10-11 10:05AM EDT230.0038.7234.3039.750.00-11048.43%
ROKU240119P002400002021-10-06 9:49AM EDT240.0046.0538.5544.900.00-1048.75%
ROKU240119P002500002021-10-15 11:43AM EDT250.0044.0042.9548.45-0.75-1.68%14147.83%
ROKU240119P002600002021-10-01 2:17PM EDT260.0055.3447.6553.900.00-5348.06%
ROKU240119P002700002021-10-06 2:36PM EDT270.0059.0052.7058.950.00-217547.89%
ROKU240119P002800002021-10-14 12:45PM EDT280.0059.5057.9064.050.00-1116147.64%
ROKU240119P002900002021-10-13 12:03PM EDT290.0065.0063.3569.950.00-16147.75%
ROKU240119P003000002021-10-15 12:02PM EDT300.0069.5068.9574.40-1.30-1.84%212946.92%
ROKU240119P003100002021-09-27 1:43PM EDT310.0082.6074.4582.250.00-1059347.94%
ROKU240119P003200002021-10-15 10:09AM EDT320.0079.8080.5587.60-2.22-2.71%11847.44%
ROKU240119P003300002021-10-13 9:32AM EDT330.0090.9384.9093.550.00-1947.20%
ROKU240119P003400002021-10-11 10:43AM EDT340.0096.5191.95100.150.00-15447.22%
ROKU240119P003500002021-09-22 2:36PM EDT350.00106.0098.20104.150.00-42045.79%
ROKU240119P003600002021-09-30 3:01PM EDT360.00115.99105.35113.150.00-12146.93%
ROKU240119P003700002021-09-22 1:53PM EDT370.00116.05112.10119.750.00-1246.73%
ROKU240119P004000002021-10-15 3:00PM EDT400.00134.79131.55140.15+0.14+0.10%1146.06%
ROKU240119P004500002021-09-23 3:05PM EDT450.00171.15170.60178.200.00-20945.87%
ROKU240119P004700002021-10-08 9:33AM EDT470.00192.00185.80193.900.00-1145.68%