Marchés français ouverture 4 h 46 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
188,82+28,35 (+17,67 %)
À la clôture : 4:00PM EDT

188,95 0,13 (0,07 %)
Échanges après Bourse : 7:59PM EDT

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour25 septembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU200925C000750002020-09-21 2:19PM EDT75.00112.50111.70115.75+38.50+52.03%210578.42%
ROKU200925C000850002020-09-21 3:28PM EDT85.00103.40101.70105.75+27.45+36.14%132508.59%
ROKU200925C000950002020-09-21 3:44PM EDT95.0092.6091.7095.75+29.55+46.87%90446.68%
ROKU200925C001050002020-09-21 11:52AM EDT105.0081.2581.7085.75+9.96+13.97%12390.92%
ROKU200925C001150002020-09-21 1:08PM EDT115.0070.5571.7075.75+24.55+53.37%41339.94%
ROKU200925C001200002020-09-21 3:05PM EDT120.0067.9666.7070.75+23.13+51.59%87316.02%
ROKU200925C001230002020-09-21 1:29PM EDT123.0063.9163.7067.75+27.51+75.58%412302.05%
ROKU200925C001240002020-09-21 2:33PM EDT124.0062.8062.7066.75+14.75+30.70%181297.46%
ROKU200925C001250002020-09-18 10:29AM EDT125.0035.0061.7065.750.00-315292.87%
ROKU200925C001270002020-09-21 1:43PM EDT127.0059.6559.7063.75+26.50+79.94%42283.84%
ROKU200925C001300002020-09-21 3:28PM EDT130.0058.4556.7060.75+29.14+99.42%1427270.51%
ROKU200925C001320002020-09-21 3:56PM EDT132.0056.8554.7058.75+26.35+86.39%21261.72%
ROKU200925C001340002020-09-21 12:09PM EDT134.0051.5652.7056.75+18.56+56.24%44253.13%
ROKU200925C001350002020-09-21 10:28AM EDT135.0049.0551.7055.75+20.30+70.61%611248.83%
ROKU200925C001370002020-09-21 1:01PM EDT137.0049.0049.7552.55+27.35+126.33%1521190.63%
ROKU200925C001380002020-09-21 10:44AM EDT138.0048.4548.7552.80+16.45+51.41%81237.70%
ROKU200925C001390002020-09-21 1:48PM EDT139.0047.6547.7551.80+20.05+72.64%312233.50%
ROKU200925C001400002020-09-21 12:27PM EDT140.0044.4446.7549.35+22.14+99.28%1554168.55%
ROKU200925C001410002020-09-21 11:19AM EDT141.0043.0545.7549.80+23.75+123.06%1215225.10%
ROKU200925C001420002020-09-18 2:28PM EDT142.0018.7546.2048.800.00-436170.31%
ROKU200925C001430002020-09-21 3:28PM EDT143.0045.1543.8047.80+29.45+187.58%220216.80%
ROKU200925C001440002020-09-21 1:04PM EDT144.0041.9042.8045.45+19.40+86.22%1038160.84%
ROKU200925C001450002020-09-21 3:51PM EDT145.0043.5041.8045.80+27.90+178.85%2056208.55%
ROKU200925C001460002020-09-21 3:57PM EDT146.0042.9540.8044.85+24.73+135.73%223481.25%
ROKU200925C001470002020-09-21 2:52PM EDT147.0042.0039.8042.35+27.00+180.00%132419145.51%
ROKU200925C001480002020-09-21 10:51AM EDT148.0038.0040.3042.85+23.00+153.33%121155153.42%
ROKU200925C001490002020-09-21 1:37PM EDT149.0037.9039.3041.85+25.20+198.43%6584150.00%
ROKU200925C001500002020-09-21 3:52PM EDT150.0038.0037.2540.50+26.30+224.79%18728794.14%
ROKU200925C001525002020-09-21 2:12PM EDT152.5035.1034.5538.00+25.05+249.25%48150169.73%
ROKU200925C001550002020-09-21 1:19PM EDT155.0031.7533.4035.60+23.30+275.74%161507126.56%
ROKU200925C001575002020-09-21 1:57PM EDT157.5029.5529.7033.05+23.10+358.14%10444476.17%
ROKU200925C001600002020-09-21 3:46PM EDT160.0027.6527.3030.75+22.20+407.34%4371,11686.23%
ROKU200925C001625002020-09-21 3:45PM EDT162.5025.6925.3527.80+21.38+496.06%32033982.72%
ROKU200925C001650002020-09-21 3:43PM EDT165.0024.2723.3524.50+20.87+613.82%1,2031,13764.84%
ROKU200925C001675002020-09-21 3:55PM EDT167.5021.5420.3022.75+18.83+694.83%8411,32565.92%
ROKU200925C001700002020-09-21 3:59PM EDT170.0019.3519.0021.35+17.32+853.20%6,1362,71895.51%
ROKU200925C001725002020-09-21 3:59PM EDT172.5017.1515.7019.20+15.58+992.36%2,18975881.20%
ROKU200925C001750002020-09-21 3:58PM EDT175.0015.1915.1015.40+14.00+1,176.47%6,0891,49278.47%
ROKU200925C001775002020-09-21 3:59PM EDT177.5013.2213.1013.50+12.25+1,262.89%2,12252378.76%
ROKU200925C001800002020-09-21 3:58PM EDT180.0011.5011.0011.65+10.74+1,413.16%13,7522,06976.56%
ROKU200925C001825002020-09-21 3:59PM EDT182.509.709.5510.10+9.11+1,544.07%3,04941179.42%
ROKU200925C001850002020-09-21 3:59PM EDT185.008.247.358.95+7.77+1,653.19%11,90362177.51%
ROKU200925C001875002020-09-21 3:59PM EDT187.506.946.657.35+6.59+1,882.86%4,95320280.42%
ROKU200925C001900002020-09-21 3:59PM EDT190.005.955.855.95+5.66+1,951.72%22,1171,12781.86%
ROKU200925C001925002020-09-21 3:59PM EDT192.504.954.905.10+4.72+2,052.17%2,41333883.91%
ROKU200925C001950002020-09-21 3:59PM EDT195.004.104.004.25+3.87+1,682.61%3,98246984.52%
ROKU200925C001975002020-09-21 3:59PM EDT197.503.452.373.70+3.15+1,050.00%83222880.22%
ROKU200925C002000002020-09-21 3:59PM EDT200.002.922.902.93+2.78+1,985.71%20,04395688.23%
ROKU200925C002025002020-09-21 3:59PM EDT202.502.422.242.50+2.15+796.30%1,7385688.77%
ROKU200925C002050002020-09-21 3:59PM EDT205.002.001.812.10+1.90+1,900.00%3,21738789.99%
ROKU200925C002100002020-09-21 3:59PM EDT210.001.461.391.51+1.33+1,023.08%4,69727495.17%
ROKU200925C002150002020-09-21 3:59PM EDT215.001.020.961.03+0.95+1,357.14%3,58127897.56%
ROKU200925C002200002020-09-21 3:59PM EDT220.000.740.750.85+0.67+957.14%2,753929103.81%
ROKU200925C002250002020-09-21 3:58PM EDT225.000.550.470.55+0.46+511.11%1,17033104.05%
ROKU200925C002300002020-09-21 3:55PM EDT230.000.410.330.51+0.25+156.25%1,108768109.77%
ROKU200925C002350002020-09-21 3:55PM EDT235.000.360.310.40+0.27+300.00%1,09748115.53%
ROKU200925C002400002020-09-21 3:39PM EDT240.000.230.010.30+0.18+360.00%60067108.98%
ROKU200925C002450002020-09-21 3:56PM EDT245.000.200.150.26+0.07+53.85%956121.68%
ROKU200925C002500002020-09-21 3:27PM EDT250.000.140.010.14+0.04+40.00%37320112.89%
ROKU200925C002550002020-09-21 3:57PM EDT255.000.120.100.14+0.01+9.09%17114126.95%
ROKU200925C002600002020-09-21 3:58PM EDT260.000.080.070.08+0.07+700.00%4837126.17%
ROKU200925C002650002020-09-21 3:59PM EDT265.000.060.040.06+0.03+100.00%67823126.56%
Options de ventepour25 septembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU200925P000750002020-09-14 9:30AM EDT75.000.020.000.020.00-57287.50%
ROKU200925P000800002020-09-16 2:48PM EDT80.000.040.000.210.00-115336.72%
ROKU200925P000900002020-09-01 2:52PM EDT90.000.060.000.010.00-810218.75%
ROKU200925P000950002020-09-10 9:43AM EDT95.000.010.000.010.00-13206.25%
ROKU200925P001000002020-09-21 12:51PM EDT100.000.020.000.21-0.07-77.78%3121255.08%
ROKU200925P001050002020-09-18 1:17PM EDT105.000.030.000.210.00-117237.11%
ROKU200925P001100002020-09-18 10:53AM EDT110.000.010.000.21-0.02-66.67%138219.92%
ROKU200925P001150002020-09-16 2:39PM EDT115.000.180.000.110.00-1466188.28%
ROKU200925P001200002020-09-21 3:57PM EDT120.000.020.000.04+0.01+100.00%72663156.25%
ROKU200925P001250002020-09-21 2:27PM EDT125.000.050.010.05-0.03-37.50%12593148.44%
ROKU200925P001260002020-09-21 1:08PM EDT126.000.050.010.05-0.04-44.44%1314146.09%
ROKU200925P001270002020-09-21 12:00AM EDT127.000.100.000.450.00--82185.16%
ROKU200925P001280002020-09-21 3:06PM EDT128.000.040.000.39-0.09-69.23%4988178.13%
ROKU200925P001290002020-09-21 11:48AM EDT129.000.010.020.23-0.12-92.31%122164.26%
ROKU200925P001300002020-09-21 12:34PM EDT130.000.040.010.37-0.08-66.67%53229171.09%
ROKU200925P001310002020-09-21 12:00AM EDT131.000.210.010.050.00--2132.81%
ROKU200925P001320002020-09-21 12:00AM EDT132.000.200.010.050.00--1130.47%
ROKU200925P001330002020-09-21 3:56PM EDT133.000.050.010.05-0.17-77.27%84128.13%
ROKU200925P001340002020-09-21 3:46PM EDT134.000.050.010.05-0.10-66.67%903125.78%
ROKU200925P001350002020-09-21 3:56PM EDT135.000.050.050.09-0.21-80.77%131371135.94%
ROKU200925P001360002020-09-21 2:09PM EDT136.000.080.040.31-0.28-77.78%1118150.98%
ROKU200925P001370002020-09-21 3:56PM EDT137.000.070.060.13-0.21-75.00%7491135.94%
ROKU200925P001380002020-09-21 2:13PM EDT138.000.100.040.11-0.39-79.59%42198128.91%
ROKU200925P001390002020-09-21 3:25PM EDT139.000.060.000.07-0.52-89.66%105100115.63%
ROKU200925P001400002020-09-21 3:38PM EDT140.000.080.050.13-0.32-80.00%414532126.56%
ROKU200925P001410002020-09-21 3:38PM EDT141.000.080.000.11-0.40-83.33%5535116.41%
ROKU200925P001420002020-09-21 3:53PM EDT142.000.090.090.61-0.46-83.64%11963149.80%
ROKU200925P001430002020-09-21 3:57PM EDT143.000.090.010.61-0.75-89.29%161278143.55%
ROKU200925P001440002020-09-21 3:40PM EDT144.000.110.000.12-0.58-84.06%37107110.16%
ROKU200925P001450002020-09-21 3:46PM EDT145.000.110.100.14-0.68-86.08%3301,279118.16%
ROKU200925P001460002020-09-21 3:13PM EDT146.000.100.020.23-0.80-88.89%64394116.02%
ROKU200925P001470002020-09-21 3:46PM EDT147.000.130.120.16-0.94-87.85%338526115.43%
ROKU200925P001480002020-09-21 3:57PM EDT148.000.160.110.15-1.04-86.67%246169111.33%
ROKU200925P001490002020-09-21 3:30PM EDT149.000.140.150.36-1.45-91.19%219254121.09%
ROKU200925P001500002020-09-21 3:59PM EDT150.000.170.150.18-1.39-89.10%1,8911,178109.96%
ROKU200925P001525002020-09-21 3:38PM EDT152.500.200.190.20-1.95-90.70%6731,118106.06%
ROKU200925P001550002020-09-21 3:58PM EDT155.000.200.200.29-2.69-93.08%1,767953103.13%
ROKU200925P001575002020-09-21 3:56PM EDT157.500.270.250.85-3.58-92.99%967907112.89%
ROKU200925P001600002020-09-21 3:59PM EDT160.000.340.330.36-4.55-93.05%3,6331,75995.12%
ROKU200925P001625002020-09-21 3:58PM EDT162.500.420.400.46-5.83-93.28%1,60664791.89%
ROKU200925P001650002020-09-21 3:59PM EDT165.000.520.500.53-7.33-93.38%3,38178087.89%
ROKU200925P001675002020-09-21 3:59PM EDT167.500.680.650.75-9.22-93.13%1,43833786.57%
ROKU200925P001700002020-09-21 3:59PM EDT170.000.850.830.84-10.85-92.74%6,97925482.37%
ROKU200925P001725002020-09-21 3:58PM EDT172.501.160.311.23-13.62-92.15%2,2989072.17%
ROKU200925P001750002020-09-21 3:59PM EDT175.001.541.521.55-14.46-90.38%4,17910280.57%
ROKU200925P001775002020-09-21 3:59PM EDT177.502.011.952.10-17.82-89.86%5,1403479.54%
ROKU200925P001800002020-09-21 3:59PM EDT180.002.702.692.77-19.31-87.73%5,3828180.05%
ROKU200925P001825002020-09-21 3:59PM EDT182.503.593.503.85-20.31-84.98%2,343981.81%
ROKU200925P001850002020-09-21 3:59PM EDT185.004.574.554.75-21.13-82.22%6,1023181.74%
ROKU200925P001875002020-09-21 3:59PM EDT187.505.755.605.90-15.55-73.00%1,815881.32%
ROKU200925P001900002020-09-21 3:59PM EDT190.007.177.107.45-13.63-65.53%8063484.33%
ROKU200925P001925002020-09-21 3:45PM EDT192.508.758.4510.10-16.25-65.00%124491.55%
ROKU200925P001950002020-09-21 3:48PM EDT195.0010.7510.1010.70-17.25-61.61%1031085.79%
ROKU200925P001975002020-09-21 3:48PM EDT197.5012.7011.9512.50-23.65-65.06%45287.45%
ROKU200925P002000002020-09-21 3:55PM EDT200.0014.4113.8015.10-17.09-54.25%92893.48%
ROKU200925P002025002020-09-21 3:00PM EDT202.5017.4515.8016.80-24.79-58.69%441092.77%
ROKU200925P002050002020-09-21 3:12PM EDT205.0017.9017.8519.65-25.90-59.13%455100.54%
ROKU200925P002100002020-09-21 2:20PM EDT210.0022.6021.1024.50-27.70-55.07%24398.68%
ROKU200925P002150002020-09-21 3:30PM EDT215.0027.8025.4029.15-22.65-44.90%814100.20%
ROKU200925P002200002020-09-21 3:29PM EDT220.0032.3530.2033.90-26.25-44.80%112105.96%
ROKU200925P002250002020-09-21 2:53PM EDT225.0036.6535.9038.20-30.15-45.13%183117.24%
ROKU200925P002300002020-09-21 3:15PM EDT230.0041.1039.8043.45-20.10-32.84%54111.04%
ROKU200925P002400002020-09-21 2:04PM EDT240.0052.0049.9053.40-30.25-36.78%71130.86%
ROKU200925P002450002020-09-21 2:33PM EDT245.0058.4554.5058.50-26.55-31.24%48130.66%
ROKU200925P002650002020-09-21 3:16PM EDT265.0075.6074.4078.40-23.75-23.91%272152.93%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages