La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
428,31-21,29 (-4,74 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour6 août 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU210806C002150002021-07-19 10:23AM EDT215.00184.70211.55215.050.00--1279.64%
ROKU210806C002250002021-07-26 10:05AM EDT225.00255.00201.55205.050.00--0263.28%
ROKU210806C002300002021-07-27 9:45AM EDT230.00253.55196.55200.050.00-11255.37%
ROKU210806C002650002021-07-22 3:37PM EDT265.00156.78161.55165.100.00--1112.50%
ROKU210806C002700002021-07-27 9:57AM EDT270.00216.89156.60160.100.00-10117.97%
ROKU210806C002750002021-07-27 9:57AM EDT275.00211.89151.60155.100.00-10114.06%
ROKU210806C002950002021-07-19 2:45PM EDT295.00108.76131.65135.200.00--15108.59%
ROKU210806C003000002021-07-30 12:25PM EDT300.00134.08126.70130.20+28.07+26.48%14106.64%
ROKU210806C003050002021-07-29 2:29PM EDT305.00146.65121.75125.250.00-11106.25%
ROKU210806C003100002021-07-19 12:03AM EDT310.00119.28116.80119.900.00--185.16%
ROKU210806C003150002021-07-21 9:32AM EDT315.00100.00111.85115.350.00--16102.93%
ROKU210806C003200002021-07-27 10:14AM EDT320.00148.20106.90110.400.00-22100.59%
ROKU210806C003300002021-06-29 2:02PM EDT330.00114.90118.10121.800.00--10280.31%
ROKU210806C003350002021-07-20 3:06PM EDT335.0086.0592.2595.750.00-1197.41%
ROKU210806C003400002021-07-29 10:48AM EDT340.00130.5887.4590.600.00-51193.02%
ROKU210806C003450002021-07-27 2:27PM EDT345.00105.9382.6585.800.00-1392.29%
ROKU210806C003500002021-07-29 1:27PM EDT350.00107.1577.9081.150.00-32092.46%
ROKU210806C003550002021-07-23 10:46AM EDT355.0098.9373.2076.200.00-1189.82%
ROKU210806C003600002021-07-30 3:07PM EDT360.0072.0068.6571.20-24.40-25.31%161987.48%
ROKU210806C003650002021-07-30 12:52PM EDT365.0072.0964.0567.40-22.91-24.12%51790.97%
ROKU210806C003700002021-07-30 9:41AM EDT370.0078.4060.2062.00-21.46-21.49%28688.71%
ROKU210806C003750002021-07-30 3:47PM EDT375.0059.1255.4057.70-30.88-34.31%63286.60%
ROKU210806C003800002021-07-29 11:06AM EDT380.0068.4051.3053.55-23.90-25.89%11087.13%
ROKU210806C003850002021-07-30 3:30PM EDT385.0051.0047.5049.25-36.40-41.65%141387.12%
ROKU210806C003875002021-07-30 12:12PM EDT387.5052.2545.6047.35-17.77-25.38%7387.55%
ROKU210806C003900002021-07-30 11:37AM EDT390.0044.8043.7045.25-21.20-32.12%195487.10%
ROKU210806C003925002021-07-29 1:57PM EDT392.5044.6341.7543.35-21.00-32.00%11386.88%
ROKU210806C003950002021-07-30 10:13AM EDT395.0055.5539.6541.55-6.02-9.78%33186.30%
ROKU210806C003975002021-07-30 12:22PM EDT397.5044.3438.0039.50-40.74-47.88%23786.07%
ROKU210806C004000002021-07-30 3:55PM EDT400.0037.0036.4037.70-18.00-32.73%2418886.40%
ROKU210806C004025002021-07-30 9:59AM EDT402.5051.1434.3036.20-23.36-31.36%11885.99%
ROKU210806C004050002021-07-30 3:14PM EDT405.0036.0033.1534.40-33.82-48.44%56286.94%
ROKU210806C004075002021-07-28 1:07PM EDT407.5049.3031.4532.750.00-14686.67%
ROKU210806C004100002021-07-30 3:24PM EDT410.0032.1029.7530.90-23.86-42.64%916585.74%
ROKU210806C004125002021-07-29 12:42PM EDT412.5033.2028.6529.40-19.00-36.40%21586.77%
ROKU210806C004150002021-07-30 3:29PM EDT415.0028.7027.3028.05-23.39-44.90%176387.33%
ROKU210806C004175002021-07-30 12:49PM EDT417.5031.0025.4026.55-13.61-30.51%74086.12%
ROKU210806C004200002021-07-30 3:23PM EDT420.0025.0024.1525.00-14.75-37.11%4213386.03%
ROKU210806C004225002021-07-30 3:59PM EDT422.5023.6522.9023.60-26.58-52.92%215286.05%
ROKU210806C004250002021-07-30 3:58PM EDT425.0022.5521.5022.45-13.27-37.05%14613786.07%
ROKU210806C004275002021-07-30 3:59PM EDT427.5020.5020.2021.25-23.00-52.87%321585.99%
ROKU210806C004300002021-07-30 3:59PM EDT430.0019.6019.1519.75-13.20-40.24%46026085.60%
ROKU210806C004325002021-07-30 3:59PM EDT432.5018.3618.0518.70-12.45-40.41%2582985.85%
ROKU210806C004350002021-07-30 3:59PM EDT435.0017.2717.0017.60-11.78-40.55%65633985.89%
ROKU210806C004375002021-07-30 3:49PM EDT437.5016.1016.0016.70-13.86-46.26%1995786.27%
ROKU210806C004400002021-07-30 3:59PM EDT440.0015.1315.0015.60-11.87-43.96%49518486.02%
ROKU210806C004425002021-07-30 3:58PM EDT442.5014.2814.0514.80-11.92-45.50%724886.33%
ROKU210806C004450002021-07-30 3:59PM EDT445.0013.5013.0013.65-10.45-43.63%42215585.46%
ROKU210806C004475002021-07-30 3:58PM EDT447.5012.4012.3012.85-11.88-48.93%1518285.94%
ROKU210806C004500002021-07-30 3:58PM EDT450.0011.8011.6511.90-9.65-44.99%1,04384286.00%
ROKU210806C004525002021-07-30 3:27PM EDT452.5012.4010.7011.00-7.80-38.61%5711485.30%
ROKU210806C004550002021-07-30 3:58PM EDT455.0010.569.9010.75-8.29-43.98%18019286.27%
ROKU210806C004575002021-07-30 3:58PM EDT457.509.559.3510.10-10.45-52.25%3917186.72%
ROKU210806C004600002021-07-30 3:58PM EDT460.008.958.809.15-8.35-48.27%52264586.28%
ROKU210806C004625002021-07-30 3:56PM EDT462.508.498.108.85-8.06-48.70%525486.88%
ROKU210806C004650002021-07-30 3:57PM EDT465.007.807.558.05-8.03-50.73%23849086.44%
ROKU210806C004675002021-07-30 3:58PM EDT467.507.357.007.75-6.90-48.42%11624787.11%
ROKU210806C004700002021-07-30 3:57PM EDT470.006.706.607.25-6.90-50.74%55083387.51%
ROKU210806C004725002021-07-30 3:54PM EDT472.506.616.006.70-6.19-48.36%3411287.06%
ROKU210806C004750002021-07-30 3:58PM EDT475.006.105.706.10-5.95-49.38%27969787.13%
ROKU210806C004775002021-07-30 3:56PM EDT477.505.625.305.80-6.08-51.97%7611387.65%
ROKU210806C004800002021-07-30 3:59PM EDT480.005.155.105.25-5.65-52.31%64175687.87%
ROKU210806C004825002021-07-30 3:55PM EDT482.504.984.705.10-5.10-50.60%18416988.57%
ROKU210806C004850002021-07-30 3:59PM EDT485.004.554.504.60-5.03-52.51%37764088.67%
ROKU210806C004900002021-07-30 3:54PM EDT490.004.033.804.10-4.52-52.87%19143189.12%
ROKU210806C004950002021-07-30 3:41PM EDT495.003.593.303.85-4.05-53.01%20117490.72%
ROKU210806C005000002021-07-30 3:59PM EDT500.003.103.003.10-3.70-54.41%5,1921,14690.72%
ROKU210806C005050002021-07-30 3:40PM EDT505.002.722.483.10-3.82-58.41%665892.48%
ROKU210806C005100002021-07-30 3:58PM EDT510.002.342.292.55-3.10-56.99%11016392.91%
ROKU210806C005150002021-07-30 3:58PM EDT515.002.051.902.17-2.95-59.00%396592.65%
ROKU210806C005200002021-07-30 3:56PM EDT520.001.761.672.09-2.64-60.00%21735694.48%
ROKU210806C005250002021-07-30 3:44PM EDT525.001.601.471.90-2.30-58.97%9610995.58%
ROKU210806C005300002021-07-30 3:54PM EDT530.001.451.341.70-2.05-58.57%22265096.80%
ROKU210806C005400002021-07-30 3:35PM EDT540.001.190.881.24-1.76-59.66%14221696.17%
ROKU210806C005500002021-07-30 3:59PM EDT550.000.940.700.89-1.64-63.57%39072797.02%
ROKU210806C005600002021-07-30 3:26PM EDT560.000.750.550.74-1.19-61.34%12369899.12%
ROKU210806C005700002021-07-30 3:58PM EDT570.000.530.440.71-0.87-62.14%2141,151102.54%
ROKU210806C005800002021-07-30 3:12PM EDT580.000.500.270.58-0.74-59.68%221741102.93%
ROKU210806C005900002021-07-30 3:55PM EDT590.000.350.300.47-0.65-65.00%197182106.25%
ROKU210806C006000002021-07-30 3:56PM EDT600.000.240.240.33-0.51-68.00%151863106.54%
ROKU210806C006100002021-07-30 3:48PM EDT610.000.230.160.29-0.39-62.90%129117107.62%
ROKU210806C006200002021-07-30 3:45PM EDT620.000.160.060.20-0.34-68.00%122104104.88%
ROKU210806C006300002021-07-30 3:54PM EDT630.000.150.120.23-0.27-64.29%9117112.60%
ROKU210806C006400002021-07-30 3:53PM EDT640.000.110.000.12-0.33-75.00%34207104.10%
ROKU210806C006500002021-07-30 3:55PM EDT650.000.100.050.16-0.18-64.29%391623113.87%
ROKU210806C006600002021-07-30 2:53PM EDT660.000.070.070.12-0.16-69.57%41186116.41%
ROKU210806C006700002021-07-30 2:10PM EDT670.000.060.000.13-0.08-57.14%866115.23%
ROKU210806C006800002021-07-30 11:38AM EDT680.000.120.000.12-0.01-7.69%335117.97%
ROKU210806C006900002021-07-30 12:35PM EDT690.000.100.000.11-0.16-61.54%836120.31%
ROKU210806C007000002021-07-30 3:52PM EDT700.000.060.000.11-0.03-33.33%137364123.44%
Options de ventepour6 août 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU210806P002050002021-07-27 2:49PM EDT205.000.050.000.100.00-27187.11%
ROKU210806P002100002021-07-26 9:48AM EDT210.000.100.000.100.00-221181.25%
ROKU210806P002200002021-07-26 11:12AM EDT220.000.060.000.090.00-2177168.75%
ROKU210806P002250002021-07-30 2:38PM EDT225.000.060.000.110.00-341166.41%
ROKU210806P002300002021-07-21 3:39PM EDT230.000.030.000.110.00--3160.94%
ROKU210806P002400002021-07-30 2:38PM EDT240.000.040.000.11-0.01-20.00%15150.78%
ROKU210806P002450002021-07-28 3:54PM EDT245.000.040.000.120.00-22545146.88%
ROKU210806P002500002021-07-30 3:44PM EDT250.000.050.030.12-0.01-16.67%49434145.31%
ROKU210806P002550002021-07-26 10:25AM EDT255.000.100.000.130.00--9138.28%
ROKU210806P002600002021-07-26 1:52PM EDT260.000.080.010.140.00-45135.55%
ROKU210806P002650002021-07-30 2:59PM EDT265.000.110.000.12+0.04+57.14%71127.73%
ROKU210806P002800002021-07-30 3:46PM EDT280.000.080.090.14+0.03+60.00%41115122.46%
ROKU210806P002850002021-07-30 2:59PM EDT285.000.130.000.19-0.02-13.33%211115.23%
ROKU210806P002900002021-07-30 3:52PM EDT290.000.160.110.17+0.08+100.00%128248115.82%
ROKU210806P002950002021-07-30 11:24AM EDT295.000.170.060.22+0.11+183.33%362111.33%
ROKU210806P003000002021-07-30 3:55PM EDT300.000.220.150.21+0.11+100.00%256121110.16%
ROKU210806P003050002021-07-30 3:53PM EDT305.000.250.190.25+0.13+108.33%4015108.30%
ROKU210806P003100002021-07-30 3:46PM EDT310.000.260.220.28+0.12+85.71%9594105.47%
ROKU210806P003150002021-07-30 2:42PM EDT315.000.410.270.38+0.24+141.18%7019104.69%
ROKU210806P003200002021-07-30 2:47PM EDT320.000.410.280.41+0.20+95.24%120181100.78%
ROKU210806P003250002021-07-30 3:53PM EDT325.000.430.410.49+0.13+43.33%8233100.15%
ROKU210806P003300002021-07-30 3:58PM EDT330.000.570.500.64+0.24+72.73%6212299.12%
ROKU210806P003350002021-07-30 3:53PM EDT335.000.700.620.78+0.34+94.44%26121597.66%
ROKU210806P003400002021-07-30 3:52PM EDT340.000.810.780.90+0.33+68.75%9822195.85%
ROKU210806P003450002021-07-30 3:57PM EDT345.001.040.971.07+0.64+160.00%9229194.34%
ROKU210806P003500002021-07-30 3:59PM EDT350.001.291.251.36+0.59+84.29%51570593.90%
ROKU210806P003550002021-07-30 3:48PM EDT355.001.571.481.72+0.72+84.71%15427392.77%
ROKU210806P003600002021-07-30 3:23PM EDT360.001.901.872.00+0.80+72.73%19324291.43%
ROKU210806P003650002021-07-30 3:54PM EDT365.002.262.302.49+1.06+88.33%14427490.77%
ROKU210806P003700002021-07-30 3:59PM EDT370.002.932.822.99+1.34+84.28%32021189.77%
ROKU210806P003750002021-07-30 3:23PM EDT375.003.603.353.60+1.71+90.48%18313488.54%
ROKU210806P003800002021-07-30 3:57PM EDT380.004.354.154.45+2.09+92.48%43029388.49%
ROKU210806P003850002021-07-30 3:56PM EDT385.005.255.055.50+2.57+95.90%13412488.50%
ROKU210806P003875002021-07-30 3:50PM EDT387.505.675.506.05+2.67+89.00%366788.23%
ROKU210806P003900002021-07-30 3:57PM EDT390.006.316.056.55+3.01+91.21%64514687.90%
ROKU210806P003925002021-07-30 3:56PM EDT392.506.976.707.30+4.34+165.02%387088.37%
ROKU210806P003950002021-07-30 3:59PM EDT395.007.607.307.70+3.75+97.40%27828187.47%
ROKU210806P003975002021-07-30 3:56PM EDT397.508.227.808.50+4.17+102.96%3228087.19%
ROKU210806P004000002021-07-30 3:58PM EDT400.008.828.659.35+4.04+84.52%1,15765087.74%
ROKU210806P004025002021-07-30 3:55PM EDT402.509.809.459.90+4.61+88.82%255987.16%
ROKU210806P004050002021-07-30 3:53PM EDT405.0010.6010.2510.55+4.98+88.61%30725786.63%
ROKU210806P004075002021-07-30 3:34PM EDT407.5010.9011.1512.00+4.68+75.24%523388.03%
ROKU210806P004100002021-07-30 3:59PM EDT410.0012.3012.0512.55+5.64+84.68%26826087.06%
ROKU210806P004125002021-07-30 2:49PM EDT412.5012.8012.8513.45+5.81+83.12%267486.49%
ROKU210806P004150002021-07-30 3:56PM EDT415.0014.3613.9514.40+6.80+89.95%19328886.49%
ROKU210806P004175002021-07-30 3:45PM EDT417.5014.7514.9515.70+5.84+65.54%344086.83%
ROKU210806P004200002021-07-30 3:56PM EDT420.0016.3215.8516.55+6.87+72.70%25535185.75%
ROKU210806P004225002021-07-30 3:32PM EDT422.5017.7017.0017.80+7.47+73.02%14011885.88%
ROKU210806P004250002021-07-30 3:47PM EDT425.0018.9018.2018.95+8.08+74.68%21921585.69%
ROKU210806P004275002021-07-30 3:59PM EDT427.5020.7519.6020.45+8.87+74.66%16610186.46%
ROKU210806P004300002021-07-30 3:59PM EDT430.0021.4221.0521.80+8.74+68.93%86287986.80%
ROKU210806P004325002021-07-30 3:59PM EDT432.5022.7322.3023.15+9.43+70.90%2293186.52%
ROKU210806P004350002021-07-30 3:59PM EDT435.0024.0723.6524.65+9.57+66.00%54715386.57%
ROKU210806P004375002021-07-30 2:34PM EDT437.5024.6024.8026.55+9.15+59.22%609586.85%
ROKU210806P004400002021-07-30 3:57PM EDT440.0026.8426.7027.85+10.23+61.59%56836687.24%
ROKU210806P004425002021-07-30 2:07PM EDT442.5028.4028.0029.05+10.65+60.00%882785.94%
ROKU210806P004450002021-07-30 3:50PM EDT445.0028.8729.5030.40+10.20+54.63%1,40316885.18%
ROKU210806P004475002021-07-30 3:40PM EDT447.5030.6031.3033.00+10.35+51.11%252187.65%
ROKU210806P004500002021-07-30 3:57PM EDT450.0033.2533.0533.80+11.59+53.51%31324985.83%
ROKU210806P004525002021-07-30 2:40PM EDT452.5034.7434.6536.35+11.88+51.97%197287.41%
ROKU210806P004550002021-07-30 3:26PM EDT455.0035.6936.2038.30+11.14+45.38%46613987.37%
ROKU210806P004575002021-07-30 3:55PM EDT457.5038.4538.4040.10+14.46+60.28%177688.32%
ROKU210806P004600002021-07-30 3:43PM EDT460.0040.9140.0041.35+14.42+54.44%6732486.33%
ROKU210806P004625002021-07-30 12:48PM EDT462.5039.1541.9543.65+10.50+36.65%124587.56%
ROKU210806P004650002021-07-30 3:27PM EDT465.0043.3343.8546.00+13.14+43.52%4110788.67%
ROKU210806P004675002021-07-30 3:23PM EDT467.5045.2945.8048.00+13.20+41.13%4127088.88%
ROKU210806P004700002021-07-30 3:18PM EDT470.0048.9348.0049.85+15.63+46.94%9120189.19%
ROKU210806P004725002021-07-30 1:22PM EDT472.5048.1149.8552.10+13.18+37.73%23189.49%
ROKU210806P004750002021-07-30 2:45PM EDT475.0051.3952.0554.15+15.24+42.16%2115490.07%
ROKU210806P004775002021-07-30 10:13AM EDT477.5043.3054.2056.25+6.95+19.12%31790.52%
ROKU210806P004800002021-07-30 2:26PM EDT480.0056.0256.3558.20+16.77+42.73%127290.38%
ROKU210806P004825002021-07-30 2:26PM EDT482.5058.1258.4560.65+16.07+38.22%54491.48%
ROKU210806P004850002021-07-30 12:18PM EDT485.0057.6060.6062.55+26.50+85.21%86190.88%
ROKU210806P004900002021-07-30 3:01PM EDT490.0063.8064.9567.30+17.96+39.18%42892.53%
ROKU210806P004950002021-07-30 10:29AM EDT495.0057.8369.5071.60+18.58+47.34%21892.87%
ROKU210806P005000002021-07-30 2:35PM EDT500.0074.7074.2576.25+18.40+32.68%134094.85%
ROKU210806P005050002021-07-27 12:37PM EDT505.0061.4078.7081.050.00-111295.92%
ROKU210806P005100002021-07-26 1:16PM EDT510.0082.3183.1085.80+36.61+80.11%22396.12%
ROKU210806P005150002021-07-26 9:43AM EDT515.0059.7087.1090.400.00--392.94%
ROKU210806P005200002021-07-30 10:34AM EDT520.0082.0591.8594.95+8.25+11.18%31692.48%
ROKU210806P005250002021-07-30 2:30PM EDT525.0096.9596.60100.05+33.78+53.47%6694.97%
ROKU210806P005300002021-07-27 10:19AM EDT530.0070.50101.40104.900.00-6496.00%
ROKU210806P005400002021-07-29 12:32PM EDT540.0084.10111.10114.550.00-21497.44%
ROKU210806P005500002021-07-26 9:31AM EDT550.0079.05120.90124.350.00-6799.85%
ROKU210806P005600002021-07-26 9:43AM EDT560.0097.85130.65134.150.00-13100.68%
ROKU210806P005700002021-07-26 9:43AM EDT570.00103.65140.55144.000.00-16102.83%
ROKU210806P005800002021-07-28 11:58AM EDT580.00111.55150.40153.900.00-1022104.15%
ROKU210806P005900002021-07-26 10:42AM EDT590.00119.85160.35163.800.00--4106.25%
ROKU210806P006000002021-07-28 12:09PM EDT600.00131.10170.20173.750.00-55106.54%
ROKU210806P006300002021-07-26 10:43AM EDT630.00159.24200.10203.600.00-56111.52%
ROKU210806P006400002021-07-26 10:44AM EDT640.00170.45210.05213.550.00--5110.74%
ROKU210806P006500002021-07-26 9:40AM EDT650.00179.80220.05223.550.00--2114.45%
ROKU210806P006600002021-07-27 9:45AM EDT660.00179.05230.00233.500.00-11111.33%