La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
59,88-1,01 (-1,66 %)
À la clôture : 04:00PM EDT
60,24 +0,36 (+0,60 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220930C000450002022-09-23 9:57AM EDT45.0015.1514.8015.15-2.20-12.68%16110.55%
ROKU220930C000500002022-09-23 2:01PM EDT50.009.9010.0010.30-12.00-54.79%102194.04%
ROKU220930C000550002022-09-23 3:02PM EDT55.005.155.705.90-2.45-32.24%72984.67%
ROKU220930C000580002022-09-23 3:48PM EDT58.003.853.703.85-1.02-20.94%152483.98%
ROKU220930C000590002022-09-23 3:49PM EDT59.003.223.103.25-1.84-36.36%1442082.62%
ROKU220930C000600002022-09-23 3:59PM EDT60.002.682.632.71-0.90-25.14%92210482.47%
ROKU220930C000610002022-09-23 3:59PM EDT61.002.202.182.27-0.66-23.08%1,68626882.37%
ROKU220930C000620002022-09-23 3:59PM EDT62.001.841.781.87-0.56-23.33%4509981.93%
ROKU220930C000630002022-09-23 3:55PM EDT63.001.511.471.54-0.49-24.50%56715082.32%
ROKU220930C000640002022-09-23 3:58PM EDT64.001.231.201.25-0.49-28.49%59017682.42%
ROKU220930C000650002022-09-23 3:54PM EDT65.001.000.961.01-0.36-26.47%63851182.42%
ROKU220930C000660002022-09-23 3:59PM EDT66.000.790.780.83-0.52-39.69%14111483.25%
ROKU220930C000670002022-09-23 3:54PM EDT67.000.650.640.68-0.27-29.35%9419584.28%
ROKU220930C000680002022-09-23 3:58PM EDT68.000.530.530.55-0.26-32.91%21384185.25%
ROKU220930C000690002022-09-23 3:35PM EDT69.000.430.420.45-0.25-36.76%17218785.84%
ROKU220930C000700002022-09-23 3:58PM EDT70.000.350.340.37-0.16-31.37%1,90547886.82%
ROKU220930C000710002022-09-23 3:47PM EDT71.000.310.280.30-0.11-26.19%39219387.89%
ROKU220930C000720002022-09-23 3:58PM EDT72.000.240.230.25-0.10-29.41%8168589.06%
ROKU220930C000730002022-09-23 2:44PM EDT73.000.190.190.21-0.09-32.14%14130190.43%
ROKU220930C000740002022-09-23 3:53PM EDT74.000.160.160.18-0.12-42.86%15422591.99%
ROKU220930C000750002022-09-23 3:57PM EDT75.000.150.130.15-0.05-25.00%7247692.97%
ROKU220930C000760002022-09-23 3:39PM EDT76.000.120.110.13-0.06-33.33%5618094.53%
ROKU220930C000770002022-09-23 3:26PM EDT77.000.100.100.11-0.08-44.44%25126596.48%
ROKU220930C000780002022-09-23 3:48PM EDT78.000.090.080.10-0.03-25.00%8920298.05%
ROKU220930C000790002022-09-23 3:26PM EDT79.000.070.070.09-0.04-36.36%3723999.80%
ROKU220930C000800002022-09-23 3:59PM EDT80.000.070.070.080.00-4431,217102.73%
ROKU220930C000810002022-09-23 3:27PM EDT81.000.060.050.07-0.03-33.33%14496102.73%
ROKU220930C000820002022-09-23 3:54PM EDT82.000.060.050.06-0.02-25.00%84204104.69%
ROKU220930C000830002022-09-23 3:06PM EDT83.000.040.040.06-0.02-33.33%24249107.03%
ROKU220930C000840002022-09-23 11:04AM EDT84.000.040.040.05-0.02-33.33%27248108.59%
ROKU220930C000850002022-09-23 3:30PM EDT85.000.040.030.05+0.02+100.00%182722110.16%
ROKU220930C000860002022-09-23 11:07AM EDT86.000.040.000.040.00-1382104.69%
ROKU220930C000870002022-09-23 10:32AM EDT87.000.040.030.040.00-30177114.06%
ROKU220930C000880002022-09-23 11:14AM EDT88.000.030.020.04-0.17-85.00%26145114.84%
ROKU220930C000890002022-09-22 2:49PM EDT89.000.030.020.040.00-3146117.97%
ROKU220930C000900002022-09-23 1:59PM EDT90.000.020.020.03-0.01-33.33%11505118.75%
ROKU220930C000910002022-09-22 12:15PM EDT91.000.020.020.030.00-15469121.09%
ROKU220930C000920002022-09-23 3:12PM EDT92.000.020.000.04-0.04-66.67%5191120.31%
ROKU220930C000930002022-09-23 11:49AM EDT93.000.030.010.03-0.03-50.00%16124123.44%
ROKU220930C000950002022-09-23 3:10PM EDT95.000.030.010.03+0.01+50.00%17215128.13%
ROKU220930C001000002022-09-23 3:32PM EDT100.000.020.010.020.00-571,084137.50%
ROKU220930C001050002022-09-23 9:30AM EDT105.000.010.010.030.00-80840153.13%
ROKU220930C001100002022-09-23 2:13PM EDT110.000.010.000.020.00-25712153.13%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220930P000400002022-09-23 3:54PM EDT40.000.010.000.02-0.01-50.00%126813110.94%
ROKU220930P000450002022-09-23 3:36PM EDT45.000.030.020.030.00-8526790.63%
ROKU220930P000500002022-09-23 3:53PM EDT50.000.190.190.21-0.01-5.00%42254687.50%
ROKU220930P000550002022-09-23 3:54PM EDT55.000.910.870.93+0.08+9.64%1,05487383.79%
ROKU220930P000580002022-09-23 3:57PM EDT58.001.851.801.90+0.22+13.50%32568182.52%
ROKU220930P000590002022-09-23 3:58PM EDT59.002.322.232.32+0.30+14.85%26225582.03%
ROKU220930P000600002022-09-23 3:59PM EDT60.002.782.732.79+0.32+13.01%9421,08481.54%
ROKU220930P000610002022-09-23 3:46PM EDT61.003.303.253.40+0.36+12.24%36916281.74%
ROKU220930P000620002022-09-23 3:31PM EDT62.004.003.854.00+1.17+41.34%34840481.30%
ROKU220930P000630002022-09-23 3:49PM EDT63.004.594.504.65+0.46+11.14%15752280.66%
ROKU220930P000640002022-09-23 3:54PM EDT64.005.345.205.40+1.29+31.85%22551880.86%
ROKU220930P000650002022-09-23 3:29PM EDT65.006.406.006.15+1.75+37.63%2251,01281.35%
ROKU220930P000660002022-09-23 3:31PM EDT66.006.956.807.00+1.55+28.70%9640782.23%
ROKU220930P000670002022-09-23 3:52PM EDT67.007.807.657.85+1.94+33.11%14216382.91%
ROKU220930P000680002022-09-23 3:56PM EDT68.008.628.508.70+0.92+11.95%8516582.13%
ROKU220930P000690002022-09-23 2:34PM EDT69.0010.199.409.65+2.76+37.15%1032684.08%
ROKU220930P000700002022-09-23 3:53PM EDT70.0010.4810.3510.65+0.88+9.17%7931388.48%
ROKU220930P000710002022-09-23 3:15PM EDT71.0012.1511.3011.50+2.81+30.09%4813187.11%
ROKU220930P000720002022-09-23 3:41PM EDT72.0012.4912.2012.50+3.24+35.03%1115788.28%
ROKU220930P000730002022-09-23 2:21PM EDT73.0013.8513.1013.55+3.31+31.40%317490.82%
ROKU220930P000740002022-09-23 1:45PM EDT74.0014.2614.1014.55+2.04+16.69%513795.70%
ROKU220930P000750002022-09-23 11:48AM EDT75.0014.3014.9015.35+2.00+16.26%313959.38%
ROKU220930P000760002022-09-22 2:00PM EDT76.0013.2616.1016.350.00-711092.58%
ROKU220930P000770002022-09-22 1:35PM EDT77.0014.5017.1017.350.00-36496.48%
ROKU220930P000780002022-09-22 11:51AM EDT78.0014.7918.0518.300.00-115290.63%
ROKU220930P000790002022-09-23 10:27AM EDT79.0018.9919.0519.35+7.18+60.80%34599.80%
ROKU220930P000800002022-09-23 3:36PM EDT80.0020.4520.0520.45+3.70+22.09%1460112.11%
ROKU220930P000810002022-09-23 10:47AM EDT81.0021.0120.6021.25+1.04+5.21%137116.02%
ROKU220930P000820002022-09-20 12:40PM EDT82.0021.7221.9522.30+10.17+88.05%12081.25%
ROKU220930P000830002022-09-23 3:49PM EDT83.0023.1823.0523.25+11.28+94.79%1854100.00%
ROKU220930P000840002022-09-20 9:44AM EDT84.0012.8524.0524.600.00-314137.70%
ROKU220930P000850002022-09-23 9:45AM EDT85.0024.9525.0025.25+10.65+74.48%2127087.50%
ROKU220930P000860002022-09-23 9:33AM EDT86.0024.4525.7026.55+10.35+73.40%11190.63%
ROKU220930P000870002022-09-20 9:40AM EDT87.0015.2026.7527.600.00-13121.09%
ROKU220930P000880002022-09-20 10:18AM EDT88.0016.2527.7028.650.00-32124.22%
ROKU220930P000890002022-09-22 9:52AM EDT89.0024.3028.7029.550.00-1096.88%
ROKU220930P000900002022-09-19 3:07PM EDT90.0018.4229.9030.700.00-14155.86%
ROKU220930P000910002022-08-26 12:24PM EDT91.0022.4130.7031.450.00-70177.73%
ROKU220930P000920002022-09-19 3:10PM EDT92.0020.2031.7532.350.00-10169.53%
ROKU220930P000930002022-09-20 10:01AM EDT93.0021.8532.7033.350.00-10173.05%
ROKU220930P000950002022-08-22 9:30AM EDT95.0023.550.000.000.00-1130.00%
ROKU220930P001000002022-09-21 1:40PM EDT100.0032.6539.3040.750.00-105236.33%
ROKU220930P001050002022-08-15 10:20AM EDT105.0024.2538.0038.900.00--00.00%
ROKU220930P001100002022-09-01 3:07PM EDT110.0042.5549.7050.450.00--0237.11%