La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
65,17-0,41 (-0,63 %)
À la clôture : 04:00PM EDT
64,99 -0,18 (-0,28 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240621C000200002024-03-28 9:59AM EDT20.0046.5044.1546.75+1.50+3.33%5102132.42%
ROKU240621C000225002023-11-16 2:46PM EDT22.5066.5073.7574.400.00-1260.00%
ROKU240621C000250002024-02-27 11:02AM EDT25.0039.3040.2541.450.00-182130.27%
ROKU240621C000300002024-03-22 1:03PM EDT30.0034.7034.4537.050.00-187104.30%
ROKU240621C000350002024-03-04 12:00PM EDT35.0027.4729.4032.100.00-221786.13%
ROKU240621C000400002024-03-27 3:27PM EDT40.0026.1924.7526.950.00-121373.14%
ROKU240621C000450002024-03-28 2:05PM EDT45.0021.8521.4522.00+1.00+4.80%1018575.15%
ROKU240621C000500002024-03-28 3:48PM EDT50.0017.4516.6017.95+0.15+0.87%820266.70%
ROKU240621C000550002024-03-26 11:40AM EDT55.0013.7513.5013.950.00-233565.94%
ROKU240621C000600002024-03-28 2:05PM EDT60.0010.7510.6010.75-0.25-2.27%977665.20%
ROKU240621C000650002024-03-28 3:24PM EDT65.008.008.008.15-0.34-4.08%361,85364.01%
ROKU240621C000700002024-03-28 3:49PM EDT70.005.955.956.05-0.24-3.88%2472,14863.21%
ROKU240621C000750002024-03-28 3:45PM EDT75.004.364.354.45-0.14-3.11%431,52762.72%
ROKU240621C000800002024-03-28 3:59PM EDT80.003.233.153.25+0.03+0.94%481,90462.50%
ROKU240621C000850002024-03-28 2:51PM EDT85.002.352.312.39-0.02-0.84%131,20362.82%
ROKU240621C000900002024-03-28 3:47PM EDT90.001.681.561.82-0.11-6.15%412,29662.77%
ROKU240621C000950002024-03-28 3:47PM EDT95.001.311.061.37+0.04+3.15%111,18762.82%
ROKU240621C001000002024-03-28 3:48PM EDT100.000.900.920.97-0.04-4.26%1744,80564.18%
ROKU240621C001050002024-03-28 3:41PM EDT105.000.670.670.810.00-601,19565.43%
ROKU240621C001100002024-03-28 3:41PM EDT110.000.500.490.54-0.02-3.85%341,29464.89%
ROKU240621C001150002024-03-28 3:41PM EDT115.000.380.350.40-0.02-5.00%897665.04%
ROKU240621C001200002024-03-28 3:38PM EDT120.000.280.250.32-0.03-9.68%1999665.63%
ROKU240621C001250002024-03-28 3:41PM EDT125.000.230.100.36+0.01+4.55%355866.70%
ROKU240621C001300002024-03-28 3:37PM EDT130.000.170.160.30+0.02+13.33%1492,79569.92%
ROKU240621C001350002024-03-28 3:27PM EDT135.000.150.110.25-0.02-11.76%42,13970.41%
ROKU240621C001400002024-03-27 3:59PM EDT140.000.100.080.110.00-31,19367.19%
ROKU240621C001450002024-03-28 11:03AM EDT145.000.080.030.190.00-601,22071.09%
ROKU240621C001500002024-03-28 11:03AM EDT150.000.060.020.440.00-6041181.25%
ROKU240621C001550002024-03-28 11:14AM EDT155.000.050.040.35-0.01-16.67%621,70681.84%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240621P000200002023-11-29 3:04PM EDT20.000.060.000.120.00-169322105.08%
ROKU240621P000225002024-02-20 3:25PM EDT22.500.040.000.200.00-9601,127101.95%
ROKU240621P000250002024-03-26 1:09PM EDT25.000.040.010.130.00-601,59387.89%
ROKU240621P000300002024-03-27 12:12PM EDT30.000.090.060.220.00-21,25480.08%
ROKU240621P000350002024-03-27 9:30AM EDT35.000.200.120.350.00-11,28371.68%
ROKU240621P000400002024-03-28 2:50PM EDT40.000.450.410.61-0.05-10.00%412,36868.31%
ROKU240621P000450002024-03-25 11:09AM EDT45.001.100.881.060.00-51,20564.75%
ROKU240621P000500002024-03-28 2:25PM EDT50.001.731.671.73-0.09-4.95%241,38361.33%
ROKU240621P000550002024-03-28 10:05AM EDT55.002.882.942.99-0.05-1.71%544,35659.91%
ROKU240621P000600002024-03-28 2:32PM EDT60.004.804.754.85-0.15-3.03%454,32059.06%
ROKU240621P000650002024-03-28 2:47PM EDT65.007.157.107.20+0.03+0.42%3541,99657.93%
ROKU240621P000700002024-03-28 11:55AM EDT70.009.8010.0010.10-0.20-2.00%82,41656.97%
ROKU240621P000750002024-03-28 2:48PM EDT75.0013.4813.0013.55-0.12-0.88%402,40954.63%
ROKU240621P000800002024-03-27 9:38AM EDT80.0016.6517.1518.35-0.79-4.53%21,53559.94%
ROKU240621P000850002024-03-28 10:03AM EDT85.0020.5121.2522.55-1.20-5.53%278759.89%
ROKU240621P000900002024-03-25 10:13AM EDT90.0026.7125.6026.050.00-21,58753.54%
ROKU240621P000950002024-03-15 10:23AM EDT95.0031.8530.2030.550.00-2591051.47%
ROKU240621P001000002024-03-26 9:57AM EDT100.0036.0034.7035.350.00-11,94556.01%
ROKU240621P001050002024-03-13 12:12PM EDT105.0040.0038.4041.200.00-146776.12%
ROKU240621P001100002024-02-16 2:50PM EDT110.0038.5044.5047.600.00-350178.71%
ROKU240621P001150002024-03-15 2:49PM EDT115.0050.7048.8550.500.00-1172.80%
ROKU240621P001200002024-02-22 4:48PM EDT120.0056.8554.6058.300.00-50093.95%
ROKU240621P001250002024-02-22 4:05PM EDT125.0061.6059.7063.050.00-21097.00%
ROKU240621P001300002024-02-22 4:03PM EDT130.0067.3564.7068.300.00-120102.88%
ROKU240621P001350002024-02-21 3:45PM EDT135.0070.3569.6073.000.00-300103.44%
ROKU240621P001400002024-02-21 3:47PM EDT140.0075.5574.6577.850.00-660106.15%
ROKU240621P001450002024-02-21 3:56PM EDT145.0081.2079.5083.200.00-620111.21%
ROKU240621P001500002024-02-22 4:06PM EDT150.0086.6084.6088.000.00-1040113.57%
ROKU240621P001550002024-02-22 4:05PM EDT155.0092.3089.6093.100.00-250117.53%