ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230602C000350002023-05-25 11:27AM EDT35.0020.8023.3023.850.00--2287.50%
ROKU230602C000370002023-05-25 3:00PM EDT37.0017.6521.3021.800.00--450.00%
ROKU230602C000380002023-05-25 9:46AM EDT38.0019.9020.3020.850.00--3246.88%
ROKU230602C000390002023-05-23 9:32AM EDT39.0017.5019.2519.800.00--2335.16%
ROKU230602C000395002023-05-23 9:47AM EDT39.5017.2018.7519.350.00--450.00%
ROKU230602C000400002023-05-30 2:26PM EDT40.0017.6518.3018.850.00-108218.75%
ROKU230602C000405002023-05-24 9:40AM EDT40.5016.4517.7518.350.00--850.00%
ROKU230602C000410002023-05-23 9:48AM EDT41.0015.5517.3017.850.00--2206.25%
ROKU230602C000415002023-05-24 1:25PM EDT41.5015.0516.8017.350.00--5200.00%
ROKU230602C000420002023-05-23 9:47AM EDT42.0014.6516.3016.800.00--550.00%
ROKU230602C000430002023-05-23 3:01PM EDT43.0013.4515.2515.800.00--2266.80%
ROKU230602C000435002023-05-23 1:20PM EDT43.5013.7014.8015.300.00--150.00%
ROKU230602C000440002023-05-30 10:10AM EDT44.0013.4514.3014.850.00-23168.75%
ROKU230602C000450002023-05-31 12:52PM EDT45.0012.2513.3013.850.00-1925157.81%
ROKU230602C000455002023-05-25 12:24PM EDT45.5010.2512.8513.350.00--8167.97%
ROKU230602C000460002023-05-30 2:36PM EDT46.0011.2512.3012.85-0.45-3.85%14145.31%
ROKU230602C000465002023-05-22 10:09AM EDT46.507.9511.8012.350.00--6140.63%
ROKU230602C000470002023-05-30 9:37AM EDT47.0011.6711.3011.850.00-13134.38%
ROKU230602C000480002023-06-01 9:36AM EDT48.009.0510.3010.85-0.87-8.77%153123.44%
ROKU230602C000485002023-05-31 2:07PM EDT48.509.479.8010.300.00-4250.00%
ROKU230602C000490002023-05-31 11:56AM EDT49.008.269.309.850.00-114112.50%
ROKU230602C000495002023-05-31 11:56AM EDT49.507.768.809.350.00-128106.25%
ROKU230602C000500002023-05-30 2:04PM EDT50.006.748.308.70-0.46-6.39%1114138.67%
ROKU230602C000510002023-05-26 2:22PM EDT51.005.257.257.800.00-511141.41%
ROKU230602C000520002023-05-31 12:18PM EDT52.005.226.306.800.00-114350.00%
ROKU230602C000530002023-06-01 3:54PM EDT53.005.555.455.80+1.05+23.33%1629382.81%
ROKU230602C000540002023-06-01 3:59PM EDT54.004.564.404.90+0.57+14.29%3134575.00%
ROKU230602C000550002023-06-01 3:57PM EDT55.003.573.503.75+0.12+3.48%6741,51257.42%
ROKU230602C000560002023-06-01 3:49PM EDT56.002.522.522.83-0.05-1.95%10870050.78%
ROKU230602C000570002023-06-01 3:36PM EDT57.001.651.751.89-0.25-13.16%9681,06053.52%
ROKU230602C000580002023-06-01 3:59PM EDT58.001.091.061.18-0.20-15.50%2,0251,51950.98%
ROKU230602C000590002023-06-01 3:59PM EDT59.000.600.580.64-0.28-31.82%1,9591,45448.73%
ROKU230602C000600002023-06-01 3:56PM EDT60.000.310.300.33-0.25-44.64%2,1872,16349.61%
ROKU230602C000610002023-06-01 3:59PM EDT61.000.180.160.18-0.16-47.06%9031,54752.15%
ROKU230602C000620002023-06-01 3:59PM EDT62.000.110.090.11-0.11-50.00%1,27299856.64%
ROKU230602C000630002023-06-01 3:28PM EDT63.000.080.060.07-0.08-50.00%11289562.11%
ROKU230602C000640002023-06-01 3:31PM EDT64.000.050.030.04-0.05-50.00%12664064.06%
ROKU230602C000650002023-06-01 3:53PM EDT65.000.030.020.03-0.05-62.50%11098169.53%
ROKU230602C000660002023-06-01 10:45AM EDT66.000.020.010.02-0.02-50.00%2339072.66%
ROKU230602C000670002023-06-01 3:18PM EDT67.000.010.010.02-0.03-75.00%335879.69%
ROKU230602C000680002023-06-01 3:55PM EDT68.000.010.000.02-0.01-50.00%2810884.38%
ROKU230602C000690002023-06-01 12:41PM EDT69.000.020.000.02-0.01-33.33%61,29190.63%
ROKU230602C000700002023-06-01 2:03PM EDT70.000.010.000.01-0.01-50.00%147790.63%
ROKU230602C000710002023-06-01 10:28AM EDT71.000.010.000.02-0.01-50.00%15193103.13%
ROKU230602C000720002023-06-01 10:04AM EDT72.000.010.000.02-0.01-50.00%42396110.94%
ROKU230602C000730002023-05-30 9:43AM EDT73.000.020.000.020.00-471117.19%
ROKU230602C000740002023-05-26 11:54AM EDT74.000.030.000.020.00-2499123.44%
ROKU230602C000750002023-05-26 10:50AM EDT75.000.020.000.020.00-1170129.69%
ROKU230602C000760002023-05-11 3:47PM EDT76.000.070.000.020.00--77134.38%
ROKU230602C000770002023-05-24 11:00AM EDT77.000.020.000.020.00--3140.63%
ROKU230602C000780002023-05-08 9:54AM EDT78.000.050.000.020.00--1146.88%
ROKU230602C000790002023-05-11 9:34AM EDT79.000.030.000.030.00--55159.38%
ROKU230602C000800002023-06-01 2:46PM EDT80.000.010.000.02-0.02-66.67%144159.38%
ROKU230602C000810002023-05-08 9:54AM EDT81.000.030.000.020.00--2165.63%
ROKU230602C000820002023-05-24 2:24PM EDT82.000.010.000.020.00-1507168.75%
ROKU230602C000840002023-05-11 9:58AM EDT84.000.020.000.030.00-100100187.50%
ROKU230602C000850002023-05-23 10:29AM EDT85.000.020.000.030.00-828193.75%
ROKU230602C000900002023-06-01 3:16PM EDT90.000.020.000.03+0.01+100.00%1343218.75%
ROKU230602C000950002023-04-26 2:19PM EDT95.000.190.000.030.00-6880243.75%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU230602P000350002023-05-15 1:41PM EDT35.000.040.000.010.00-3302243.75%
ROKU230602P000360002023-05-08 11:51AM EDT36.000.030.000.010.00--1231.25%
ROKU230602P000370002023-05-22 12:40PM EDT37.000.010.000.010.00-1015218.75%
ROKU230602P000380002023-05-19 10:45AM EDT38.000.020.000.010.00-40668206.25%
ROKU230602P000390002023-05-15 10:44AM EDT39.000.040.000.030.00-293218.75%
ROKU230602P000400002023-05-26 11:24AM EDT40.000.020.000.010.00-10202181.25%
ROKU230602P000410002023-06-01 1:34PM EDT41.000.020.000.020.00-1038184.38%
ROKU230602P000420002023-05-26 3:53PM EDT42.000.020.000.020.00-201,178175.00%
ROKU230602P000425002023-05-30 10:15AM EDT42.500.020.000.020.00-1593168.75%
ROKU230602P000430002023-06-01 9:34AM EDT43.000.010.000.030.00-11,282170.31%
ROKU230602P000435002023-05-24 2:50PM EDT43.500.020.000.050.00--2175.00%
ROKU230602P000440002023-05-31 11:32AM EDT44.000.020.000.010.00-1204140.63%
ROKU230602P000445002023-05-23 11:25AM EDT44.500.020.000.040.00--4159.38%
ROKU230602P000450002023-05-31 11:32AM EDT45.000.010.000.010.00-1306131.25%
ROKU230602P000455002023-05-26 3:14PM EDT45.500.030.000.020.00-1170134.38%
ROKU230602P000460002023-05-31 10:50AM EDT46.000.020.000.010.00-20667118.75%
ROKU230602P000465002023-05-26 1:35PM EDT46.500.030.000.070.00-216146.88%
ROKU230602P000470002023-05-31 3:58PM EDT47.000.020.000.020.00-1786118.75%
ROKU230602P000475002023-05-30 11:46AM EDT47.500.010.000.020.00-492494115.63%
ROKU230602P000480002023-06-01 12:09PM EDT48.000.010.000.020.00-85620109.38%
ROKU230602P000485002023-05-26 3:34PM EDT48.500.080.000.020.00-514103.13%
ROKU230602P000490002023-06-01 2:28PM EDT49.000.020.000.02+0.01+100.00%1889098.44%
ROKU230602P000495002023-05-31 3:16PM EDT49.500.010.000.020.00-1029793.75%
ROKU230602P000500002023-06-01 3:55PM EDT50.000.010.000.020.00-141,07089.06%
ROKU230602P000510002023-06-01 3:25PM EDT51.000.030.000.020.00-2297979.69%
ROKU230602P000520002023-06-01 3:32PM EDT52.000.010.010.02-0.03-75.00%231,16273.44%
ROKU230602P000530002023-06-01 3:35PM EDT53.000.020.010.02-0.04-66.67%1331,53062.50%
ROKU230602P000540002023-06-01 3:23PM EDT54.000.030.020.03-0.09-75.00%16667957.03%
ROKU230602P000550002023-06-01 3:55PM EDT55.000.050.040.05-0.15-75.00%54767951.56%
ROKU230602P000560002023-06-01 3:59PM EDT56.000.100.100.12-0.29-74.36%76071850.20%
ROKU230602P000570002023-06-01 3:52PM EDT57.000.290.240.27-0.37-56.06%69467348.24%
ROKU230602P000580002023-06-01 3:54PM EDT58.000.540.520.57-0.51-48.57%60754447.36%
ROKU230602P000590002023-06-01 3:55PM EDT59.001.080.981.15-0.54-33.33%27828352.25%
ROKU230602P000600002023-06-01 3:21PM EDT60.001.901.671.82-0.35-15.56%6713052.54%
ROKU230602P000610002023-06-01 12:31PM EDT61.002.492.502.73-1.32-34.65%75251.56%
ROKU230602P000620002023-05-31 12:42PM EDT62.004.973.403.750.00-13760.16%
ROKU230602P000630002023-06-01 10:50AM EDT63.004.754.204.75-0.35-6.86%11951.56%
ROKU230602P000640002023-06-01 9:36AM EDT64.006.955.155.70+1.10+18.80%12099.61%
ROKU230602P000650002023-06-01 9:46AM EDT65.008.406.156.75+0.30+3.70%326117.58%
ROKU230602P000660002023-06-01 1:59PM EDT66.007.207.207.75-0.60-7.69%61478.13%
ROKU230602P000670002023-06-01 10:47AM EDT67.008.608.158.70+0.25+2.99%139134.18%
ROKU230602P000680002023-06-01 10:17AM EDT68.0010.509.159.70-0.40-3.67%13144.92%
ROKU230602P000690002023-05-31 10:02AM EDT69.0011.7010.1510.700.00-30155.08%
ROKU230602P000700002023-05-31 9:49AM EDT70.0012.8511.1511.700.00-150165.23%
ROKU230602P000710002023-06-01 12:31PM EDT71.0012.2512.2012.70-1.55-11.23%3450.00%
ROKU230602P000720002023-05-25 11:06AM EDT72.0015.7013.2013.750.00-20123.44%
ROKU230602P000730002023-05-22 10:31AM EDT73.0018.0014.1514.750.00-1150.00%
ROKU230602P000740002023-05-25 10:01AM EDT74.0016.7015.1515.700.00--0202.34%
ROKU230602P000850002023-04-21 10:37AM EDT85.0025.9032.0532.650.00-10759.57%