La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
319,92-4,09 (-1,26 %)
À partir de 12:11PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211029C002100002021-10-22 3:03PM EDT210.00112.30109.10111.650.00-23231.45%
ROKU211029C002200002021-10-04 1:21PM EDT220.0079.5099.15101.450.00--1203.13%
ROKU211029C002400002021-09-20 12:08AM EDT240.0084.0081.0083.850.00---237.31%
ROKU211029C002500002021-10-25 12:04PM EDT250.0080.5868.9071.500.00-14134.67%
ROKU211029C002550002021-10-06 9:39AM EDT255.0068.9063.8566.500.00-12123.44%
ROKU211029C002600002021-10-18 12:12PM EDT260.0078.3959.2561.400.00-58123.44%
ROKU211029C002650002021-10-22 9:36AM EDT265.0059.0754.1056.400.00-11109.86%
ROKU211029C002700002021-10-25 1:54PM EDT270.0054.1349.0551.450.00-1011100.59%
ROKU211029C002750002021-10-18 1:28PM EDT275.0063.1544.1546.100.00-4984.28%
ROKU211029C002800002021-10-18 3:50PM EDT280.0040.2539.3041.25-22.75-36.11%2383.30%
ROKU211029C002850002021-10-26 10:53AM EDT285.0046.6734.3036.150.00-11471.97%
ROKU211029C002900002021-10-26 10:53AM EDT290.0041.7029.5531.150.00-11167.48%
ROKU211029C002950002021-10-25 12:35PM EDT295.0034.0524.5526.200.00-165358.69%
ROKU211029C002975002021-10-25 10:03AM EDT297.5033.0022.6523.950.00-11063.53%
ROKU211029C003000002021-10-27 11:46AM EDT300.0021.0019.8021.30-3.73-15.08%2415853.08%
ROKU211029C003025002021-10-18 9:31AM EDT302.5023.6817.5019.050.00-101152.15%
ROKU211029C003050002021-10-26 11:43AM EDT305.0015.0815.2017.05-3.57-19.14%105252.10%
ROKU211029C003075002021-10-25 1:58PM EDT307.5016.8512.9014.600.00-164258.30%
ROKU211029C003100002021-10-27 11:31AM EDT310.0011.6010.9512.30-3.97-25.50%3117053.54%
ROKU211029C003125002021-10-25 3:39PM EDT312.5010.509.0010.10-3.28-23.80%12549.21%
ROKU211029C003150002021-10-27 11:53AM EDT315.007.707.408.20-3.70-32.46%6914446.90%
ROKU211029C003175002021-10-27 11:36AM EDT317.506.455.856.25-2.15-25.00%6416942.90%
ROKU211029C003200002021-10-27 11:55AM EDT320.004.654.504.80-3.15-40.38%1,99849941.82%
ROKU211029C003225002021-10-27 11:51AM EDT322.503.453.454.00-2.95-46.09%36738944.65%
ROKU211029C003250002021-10-27 11:54AM EDT325.002.662.502.78-2.59-49.33%1,3641,03542.07%
ROKU211029C003275002021-10-27 11:53AM EDT327.502.021.842.19-2.13-51.33%72024843.65%
ROKU211029C003300002021-10-27 11:55AM EDT330.001.391.361.44-1.91-57.88%2,6231,88741.90%
ROKU211029C003325002021-10-27 11:49AM EDT332.501.140.971.09-1.44-55.81%34055543.12%
ROKU211029C003350002021-10-27 11:55AM EDT335.000.770.710.85-1.16-60.10%1,4111,58544.75%
ROKU211029C003375002021-10-27 11:25AM EDT337.500.590.550.60-0.99-62.66%25150145.07%
ROKU211029C003400002021-10-27 11:53AM EDT340.000.450.410.46-0.79-63.71%1,4122,40246.44%
ROKU211029C003425002021-10-27 11:22AM EDT342.500.370.310.40-0.69-65.09%12670449.07%
ROKU211029C003450002021-10-27 11:50AM EDT345.000.290.250.27-0.44-60.27%4031,06848.98%
ROKU211029C003475002021-10-27 10:32AM EDT347.500.230.190.22-0.52-69.33%6834150.10%
ROKU211029C003500002021-10-27 11:50AM EDT350.000.170.170.18-0.32-65.31%9423,54852.15%
ROKU211029C003525002021-10-27 10:15AM EDT352.500.150.130.14-0.26-63.41%5039553.32%
ROKU211029C003550002021-10-27 11:36AM EDT355.000.110.100.12-0.23-67.65%1241,02154.79%
ROKU211029C003575002021-10-26 3:48PM EDT357.500.100.080.10-0.20-66.67%1413156.25%
ROKU211029C003600002021-10-27 11:47AM EDT360.000.080.080.09-0.16-66.67%2821,45558.79%
ROKU211029C003650002021-10-27 11:27AM EDT365.000.050.040.05-0.11-68.75%1521,99259.77%
ROKU211029C003700002021-10-27 11:51AM EDT370.000.040.040.05-0.10-71.43%872,40765.04%
ROKU211029C003750002021-10-27 11:24AM EDT375.000.030.020.03-0.07-70.00%6890065.63%
ROKU211029C003800002021-10-27 11:36AM EDT380.000.020.020.03-0.06-75.00%1901,80270.70%
ROKU211029C003850002021-10-27 10:11AM EDT385.000.010.010.03-0.07-87.50%2186873.83%
ROKU211029C003900002021-10-27 9:54AM EDT390.000.030.000.03-0.07-70.00%71,42476.56%
ROKU211029C003950002021-10-25 1:09PM EDT395.000.070.000.020.00-161378.13%
ROKU211029C004000002021-10-27 10:14AM EDT400.000.010.000.01-0.03-75.00%971,81178.13%
ROKU211029C004050002021-10-27 10:52AM EDT405.000.010.000.01-0.03-75.00%310781.25%
ROKU211029C004100002021-10-26 12:10PM EDT410.000.010.000.02-0.05-83.33%314790.63%
ROKU211029C004150002021-10-27 11:45AM EDT415.000.010.010.02-0.03-75.00%128697.66%
ROKU211029C004200002021-10-27 10:00AM EDT420.000.010.000.03-0.03-75.00%1202101.56%
ROKU211029C004250002021-10-26 12:59PM EDT425.000.040.000.030.00-1024105.47%
ROKU211029C004300002021-10-25 11:54AM EDT430.000.030.000.030.00-51153109.38%
ROKU211029C004350002021-10-26 2:53PM EDT435.000.020.000.030.00-263113.28%
ROKU211029C004400002021-10-26 10:17AM EDT440.000.030.000.030.00-60164117.19%
ROKU211029C004450002021-10-25 1:34PM EDT445.000.040.000.030.00-159120.31%
ROKU211029C004500002021-10-27 10:23AM EDT450.000.010.000.03-0.01-50.00%1116125.00%
ROKU211029C004550002021-10-26 12:20PM EDT455.000.030.000.030.00-153128.13%
ROKU211029C004600002021-10-26 10:14AM EDT460.000.040.000.030.00-3040131.25%
ROKU211029C004650002021-10-22 2:28PM EDT465.000.020.000.030.00-2057135.16%
ROKU211029C004700002021-10-26 10:42AM EDT470.000.030.000.040.00-2637142.19%
ROKU211029C004750002021-10-26 12:22PM EDT475.000.020.000.060.00-3630150.78%
ROKU211029C004800002021-10-21 1:14PM EDT480.000.020.000.050.00-2138151.56%
ROKU211029C004850002021-10-22 11:04AM EDT485.000.030.000.070.00-1050160.16%
ROKU211029C004900002021-10-20 12:18PM EDT490.000.020.000.010.00-17140.63%
ROKU211029C004950002021-10-19 3:24PM EDT495.000.010.000.060.00-919164.84%
ROKU211029C005000002021-10-20 9:58AM EDT500.000.030.000.050.00-10274165.63%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211029P002100002021-10-22 1:30PM EDT210.000.020.000.030.00-143156.25%
ROKU211029P002150002021-10-06 1:22PM EDT215.000.140.000.020.00-130143.75%
ROKU211029P002200002021-10-18 10:26AM EDT220.000.020.000.020.00-112134.38%
ROKU211029P002250002021-10-25 10:21AM EDT225.000.020.000.020.00-6125128.13%
ROKU211029P002300002021-10-27 9:36AM EDT230.000.060.000.02+0.04+200.00%10145120.31%
ROKU211029P002350002021-10-26 3:06PM EDT235.000.030.000.020.00-113221112.50%
ROKU211029P002400002021-10-26 3:06PM EDT240.000.030.000.010.00-2345098.44%
ROKU211029P002450002021-10-22 2:43PM EDT245.000.010.000.03-0.02-66.67%3369101.56%
ROKU211029P002500002021-10-26 12:02PM EDT250.000.030.000.020.00-336592.19%
ROKU211029P002550002021-10-26 3:39PM EDT255.000.020.000.03-0.03-60.00%115587.50%
ROKU211029P002600002021-10-25 3:09PM EDT260.000.090.000.03+0.02+28.57%220981.25%
ROKU211029P002650002021-10-26 11:51AM EDT265.000.080.000.030.00-843174.22%
ROKU211029P002700002021-10-26 2:31PM EDT270.000.110.000.030.00-649967.19%
ROKU211029P002750002021-10-26 3:45PM EDT275.000.020.010.03-0.09-81.82%1639462.50%
ROKU211029P002800002021-10-26 10:16AM EDT280.000.030.030.04-0.08-72.73%742659.38%
ROKU211029P002825002021-10-27 9:36AM EDT282.500.040.040.05-0.13-76.47%1516757.62%
ROKU211029P002850002021-10-27 11:42AM EDT285.000.050.050.06-0.11-68.75%5046555.47%
ROKU211029P002875002021-10-27 11:28AM EDT287.500.100.080.09-0.08-44.44%298054.88%
ROKU211029P002900002021-10-27 11:54AM EDT290.000.120.100.12-0.10-45.45%1889452.93%
ROKU211029P002925002021-10-26 12:12PM EDT292.500.200.090.230.00-2211152.05%
ROKU211029P002950002021-10-27 11:38AM EDT295.000.250.180.32-0.05-16.67%2873051.95%
ROKU211029P002975002021-10-27 11:38AM EDT297.500.320.280.35-0.17-34.69%7023350.88%
ROKU211029P003000002021-10-27 11:29AM EDT300.000.420.360.47-0.09-17.65%2782,40449.41%
ROKU211029P003025002021-10-27 11:43AM EDT302.500.500.510.60-0.20-28.57%9530547.31%
ROKU211029P003050002021-10-27 11:04AM EDT305.000.720.700.82-0.18-20.00%2571,64046.05%
ROKU211029P003075002021-10-27 11:26AM EDT307.500.990.981.14-0.08-7.48%8379545.19%
ROKU211029P003100002021-10-27 11:50AM EDT310.001.551.401.55+0.20+14.81%4721,36844.17%
ROKU211029P003125002021-10-27 11:29AM EDT312.501.901.952.16+0.13+7.34%5140443.92%
ROKU211029P003150002021-10-27 11:49AM EDT315.002.502.692.95+0.17+7.30%31386343.84%
ROKU211029P003175002021-10-27 11:51AM EDT317.503.703.603.90+0.90+32.14%48595343.54%
ROKU211029P003200002021-10-27 11:51AM EDT320.004.904.755.15+1.10+28.95%1,31293644.17%
ROKU211029P003225002021-10-27 11:06AM EDT322.505.806.256.50+0.80+16.00%10559843.97%
ROKU211029P003250002021-10-27 11:54AM EDT325.007.707.458.05+1.93+33.45%1791,21643.87%
ROKU211029P003275002021-10-27 11:02AM EDT327.509.959.2510.00+1.68+20.31%19258946.00%
ROKU211029P003300002021-10-27 11:20AM EDT330.0011.2510.8512.10+2.69+31.43%9385948.51%
ROKU211029P003325002021-10-26 3:47PM EDT332.5014.0813.3514.25+3.52+33.33%2519250.59%
ROKU211029P003350002021-10-27 11:40AM EDT335.0016.2015.3516.35+3.05+23.19%964851.03%
ROKU211029P003375002021-10-26 3:08PM EDT337.5015.5516.9518.700.00-339154.05%
ROKU211029P003400002021-10-27 10:49AM EDT340.0021.9619.9521.35+4.56+26.21%7358361.35%
ROKU211029P003425002021-10-27 10:24AM EDT342.5022.7521.8023.45+2.35+11.52%4223259.42%
ROKU211029P003450002021-10-27 10:34AM EDT345.0025.1824.5026.10+2.38+10.44%3639066.75%
ROKU211029P003475002021-10-22 3:19PM EDT347.5024.2126.9528.500.00-115769.34%
ROKU211029P003500002021-10-27 10:11AM EDT350.0029.7728.9030.70+2.77+10.26%3325766.94%
ROKU211029P003525002021-10-21 1:01PM EDT352.5016.7031.6033.250.00--672.22%
ROKU211029P003550002021-10-27 10:21AM EDT355.0034.7534.0035.90+3.86+12.50%249579.83%
ROKU211029P003600002021-10-25 2:36PM EDT360.0040.2738.7540.50+9.27+29.90%11020876.27%
ROKU211029P003650002021-10-27 11:42AM EDT365.0044.4543.9045.85+9.05+25.56%10114494.19%
ROKU211029P003700002021-10-26 12:52PM EDT370.0051.5748.9050.90+5.87+12.84%1453102.93%
ROKU211029P003750002021-10-22 3:43PM EDT375.0052.9053.8055.550.00-62298.78%
ROKU211029P003800002021-10-22 12:59PM EDT380.0059.5858.7060.50+3.82+6.85%757103.27%
ROKU211029P003850002021-10-27 10:48AM EDT385.0066.0863.8565.55+4.35+7.05%424111.72%
ROKU211029P003900002021-10-27 10:48AM EDT390.0070.7568.9570.80+3.30+4.89%125127.54%
ROKU211029P003950002021-10-27 11:47AM EDT395.0074.4473.7575.50-0.50-0.67%1125121.78%
ROKU211029P004000002021-10-26 12:41PM EDT400.0076.9178.2580.750.00-524138.43%
ROKU211029P004050002021-10-26 12:41PM EDT405.0079.0584.0086.10-2.77-3.39%114156.54%
ROKU211029P004100002021-10-25 10:04AM EDT410.0090.9688.7591.000.00-26159.57%
ROKU211029P004200002021-10-18 2:01PM EDT420.00101.5298.55100.850.00-20166.11%
ROKU211029P004250002021-10-19 12:39PM EDT425.0095.46103.65105.700.00-18165.53%
ROKU211029P004300002021-10-20 3:58PM EDT430.0091.06108.70110.850.00-67177.54%
ROKU211029P004350002021-10-18 11:58AM EDT435.00103.47113.85115.650.00-112174.02%
ROKU211029P004450002021-10-18 12:58PM EDT445.00113.88123.75125.600.00-11181.74%
ROKU211029P004500002021-10-26 11:00AM EDT450.00121.60128.70130.750.00-10194.43%
ROKU211029P004600002021-10-06 11:00AM EDT460.00128.66138.75140.800.00-12206.93%
ROKU211029P004750002021-09-28 9:41AM EDT475.00154.00153.60155.850.00-41224.02%
ROKU211029P005000002021-10-18 10:57AM EDT500.00167.35178.90181.150.00--0260.84%