Marchés français ouverture 1 h 1 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
333,83-5,10 (-1,50 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211022C002100002021-10-18 2:23AM EDT210.00123.900.000.000.00--00.00%
ROKU211022C002300002021-09-20 12:08AM EDT230.0083.650.000.000.00--00.00%
ROKU211022C002400002021-09-20 12:08AM EDT240.0074.040.000.000.00--00.00%
ROKU211022C002450002021-10-19 10:52AM EDT245.0099.810.000.000.00-100.00%
ROKU211022C002500002021-10-15 12:44PM EDT250.0076.510.000.000.00-100.00%
ROKU211022C002650002021-10-19 3:58PM EDT265.0078.950.000.000.00-100.00%
ROKU211022C002700002021-10-19 3:58PM EDT270.0073.970.000.000.00-100.00%
ROKU211022C002750002021-09-27 9:30AM EDT275.0048.000.000.000.00--00.00%
ROKU211022C002800002021-10-21 3:52PM EDT280.0054.500.000.000.00-200.00%
ROKU211022C002825002021-10-19 10:15AM EDT282.5058.750.000.000.00-200.00%
ROKU211022C002850002021-10-21 10:32AM EDT285.0054.360.000.000.00-200.00%
ROKU211022C002875002021-10-19 2:58PM EDT287.5058.200.000.000.00-200.00%
ROKU211022C002900002021-10-20 12:33PM EDT290.0049.000.000.000.00-300.00%
ROKU211022C002925002021-10-11 9:41AM EDT292.5034.350.000.000.00--00.00%
ROKU211022C002950002021-10-21 3:40PM EDT295.0040.100.000.000.00-900.00%
ROKU211022C002975002021-10-19 2:23PM EDT297.5049.600.000.000.00-100.00%
ROKU211022C003000002021-10-20 2:11PM EDT300.0037.350.000.000.00-300.00%
ROKU211022C003025002021-10-18 10:15AM EDT302.5030.950.000.000.00-800.00%
ROKU211022C003050002021-10-21 12:35PM EDT305.0033.400.000.000.00-300.00%
ROKU211022C003075002021-10-18 12:03PM EDT307.5029.010.000.000.00-200.00%
ROKU211022C003100002021-10-21 9:30AM EDT310.0025.700.000.000.00-100.00%
ROKU211022C003125002021-10-20 3:42PM EDT312.5026.290.000.000.00-400.00%
ROKU211022C003150002021-10-21 2:21PM EDT315.0022.380.000.000.00-1000.00%
ROKU211022C003175002021-10-21 11:04AM EDT317.5020.000.000.000.00-100.00%
ROKU211022C003200002021-10-21 3:40PM EDT320.0015.350.000.000.00-5400.00%
ROKU211022C003225002021-10-21 3:50PM EDT322.5012.720.000.000.00-600.00%
ROKU211022C003250002021-10-21 3:53PM EDT325.009.650.000.000.00-14300.00%
ROKU211022C003275002021-10-21 3:39PM EDT327.508.830.000.000.00-700.00%
ROKU211022C003300002021-10-21 3:53PM EDT330.005.900.000.000.00-21500.00%
ROKU211022C003325002021-10-21 3:59PM EDT332.504.050.000.000.00-12600.00%
ROKU211022C003350002021-10-21 3:59PM EDT335.002.690.000.000.00-69401.56%
ROKU211022C003375002021-10-21 3:59PM EDT337.501.980.000.000.00-1,71006.25%
ROKU211022C003400002021-10-21 3:59PM EDT340.001.260.000.000.00-4,21406.25%
ROKU211022C003425002021-10-21 3:59PM EDT342.500.880.000.000.00-2,477012.50%
ROKU211022C003450002021-10-21 3:59PM EDT345.000.680.000.000.00-2,539012.50%
ROKU211022C003500002021-10-21 3:59PM EDT350.000.400.000.000.00-6,562025.00%
ROKU211022C003550002021-10-21 3:59PM EDT355.000.290.000.000.00-2,043025.00%
ROKU211022C003600002021-10-21 3:59PM EDT360.000.230.000.000.00-1,148025.00%
ROKU211022C003650002021-10-21 3:57PM EDT365.000.160.000.000.00-489050.00%
ROKU211022C003700002021-10-21 3:59PM EDT370.000.140.000.000.00-807050.00%
ROKU211022C003750002021-10-21 3:59PM EDT375.000.100.000.000.00-343050.00%
ROKU211022C003800002021-10-21 3:49PM EDT380.000.060.000.000.00-389050.00%
ROKU211022C003850002021-10-21 1:50PM EDT385.000.060.000.000.00-29050.00%
ROKU211022C003900002021-10-21 3:55PM EDT390.000.030.000.000.00-155050.00%
ROKU211022C003950002021-10-21 1:38PM EDT395.000.050.000.000.00-58050.00%
ROKU211022C004000002021-10-21 3:51PM EDT400.000.020.000.000.00-249050.00%
ROKU211022C004050002021-10-21 9:37AM EDT405.000.030.000.000.00-25050.00%
ROKU211022C004100002021-10-20 12:22PM EDT410.000.060.000.000.00-38050.00%
ROKU211022C004150002021-10-21 2:53PM EDT415.000.010.000.000.00-13050.00%
ROKU211022C004200002021-10-19 3:24PM EDT420.000.100.000.000.00-49050.00%
ROKU211022C004250002021-10-20 12:33PM EDT425.000.030.000.000.00-10050.00%
ROKU211022C004300002021-10-20 12:56PM EDT430.000.030.000.000.00-18050.00%
ROKU211022C004350002021-10-21 1:27PM EDT435.000.050.000.000.00-241050.00%
ROKU211022C004400002021-10-20 12:56PM EDT440.000.010.000.000.00-36050.00%
ROKU211022C004450002021-10-19 2:37PM EDT445.000.040.000.000.00-59050.00%
ROKU211022C004500002021-10-20 12:30PM EDT450.000.010.000.000.00-101050.00%
ROKU211022C004550002021-10-20 9:41AM EDT455.000.020.000.000.00-100050.00%
ROKU211022C004650002021-10-20 12:31PM EDT465.000.010.000.000.00-1050.00%
ROKU211022C004700002021-10-19 10:25AM EDT470.000.020.000.000.00-1050.00%
ROKU211022C004750002021-10-14 9:58AM EDT475.000.060.000.000.00-10050.00%
ROKU211022C004800002021-10-19 1:00PM EDT480.000.040.000.000.00-46050.00%
ROKU211022C004850002021-10-19 12:42PM EDT485.000.030.000.000.00-4050.00%
ROKU211022C004900002021-10-19 11:07AM EDT490.000.040.000.000.00-5050.00%
ROKU211022C004950002021-10-19 11:20AM EDT495.000.030.000.000.00-56050.00%
ROKU211022C005000002021-10-20 3:22PM EDT500.000.010.000.000.00-4050.00%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU211022P002100002021-10-19 10:58AM EDT210.000.010.000.000.00-50050.00%
ROKU211022P002150002021-10-15 11:59AM EDT215.000.020.000.000.00-30050.00%
ROKU211022P002200002021-10-15 1:17PM EDT220.000.020.000.000.00-50100.00%
ROKU211022P002250002021-10-19 11:56AM EDT225.000.010.000.000.00-50050.00%
ROKU211022P002300002021-10-19 11:58AM EDT230.000.040.000.000.00-72050.00%
ROKU211022P002350002021-10-19 9:45AM EDT235.000.040.000.000.00-1050.00%
ROKU211022P002400002021-10-21 2:57PM EDT240.000.010.000.000.00-3050.00%
ROKU211022P002450002021-10-18 2:17PM EDT245.000.020.000.000.00-10050.00%
ROKU211022P002500002021-10-21 10:17AM EDT250.000.020.000.000.00-2050.00%
ROKU211022P002550002021-10-19 1:04PM EDT255.000.030.000.000.00-50050.00%
ROKU211022P002600002021-10-21 3:50PM EDT260.000.010.000.000.00-2050.00%
ROKU211022P002650002021-10-21 3:50PM EDT265.000.020.000.000.00-30050.00%
ROKU211022P002700002021-10-21 3:59PM EDT270.000.020.000.000.00-11050.00%
ROKU211022P002750002021-10-21 3:59PM EDT275.000.020.000.000.00-3050.00%
ROKU211022P002800002021-10-21 3:55PM EDT280.000.020.000.000.00-171050.00%
ROKU211022P002825002021-10-21 9:53AM EDT282.500.050.000.000.00-10050.00%
ROKU211022P002850002021-10-21 3:55PM EDT285.000.030.000.000.00-91050.00%
ROKU211022P002875002021-10-21 3:41PM EDT287.500.030.000.000.00-54050.00%
ROKU211022P002900002021-10-21 3:38PM EDT290.000.050.000.000.00-222050.00%
ROKU211022P002925002021-10-21 1:00PM EDT292.500.040.000.000.00-8050.00%
ROKU211022P002950002021-10-21 3:55PM EDT295.000.040.000.000.00-59050.00%
ROKU211022P002975002021-10-21 3:56PM EDT297.500.080.000.000.00-55050.00%
ROKU211022P003000002021-10-21 3:07PM EDT300.000.070.000.000.00-445050.00%
ROKU211022P003025002021-10-21 2:30PM EDT302.500.080.000.000.00-173050.00%
ROKU211022P003050002021-10-21 3:59PM EDT305.000.080.000.000.00-122050.00%
ROKU211022P003075002021-10-21 3:40PM EDT307.500.080.000.000.00-236025.00%
ROKU211022P003100002021-10-21 3:40PM EDT310.000.110.000.000.00-614025.00%
ROKU211022P003125002021-10-21 3:59PM EDT312.500.150.000.000.00-212025.00%
ROKU211022P003150002021-10-21 3:56PM EDT315.000.200.000.000.00-300025.00%
ROKU211022P003175002021-10-21 3:59PM EDT317.500.230.000.000.00-65025.00%
ROKU211022P003200002021-10-21 3:58PM EDT320.000.340.000.000.00-585025.00%
ROKU211022P003225002021-10-21 3:59PM EDT322.500.450.000.000.00-246012.50%
ROKU211022P003250002021-10-21 3:58PM EDT325.000.750.000.000.00-515012.50%
ROKU211022P003275002021-10-21 3:59PM EDT327.501.080.000.000.00-40206.25%
ROKU211022P003300002021-10-21 3:59PM EDT330.001.700.000.000.00-1,61806.25%
ROKU211022P003325002021-10-21 3:59PM EDT332.502.630.000.000.00-93201.56%
ROKU211022P003350002021-10-21 3:59PM EDT335.003.740.000.000.00-1,23600.00%
ROKU211022P003375002021-10-21 3:59PM EDT337.505.600.000.000.00-68600.00%
ROKU211022P003400002021-10-21 3:59PM EDT340.007.270.000.000.00-57400.00%
ROKU211022P003425002021-10-21 3:52PM EDT342.509.350.000.000.00-13400.00%
ROKU211022P003450002021-10-21 3:54PM EDT345.0012.100.000.000.00-9800.00%
ROKU211022P003500002021-10-21 3:51PM EDT350.0015.600.000.000.00-6600.00%
ROKU211022P003550002021-10-21 3:25PM EDT355.0019.750.000.000.00-3800.00%
ROKU211022P003600002021-10-21 3:50PM EDT360.0025.980.000.000.00-1700.00%
ROKU211022P003650002021-10-21 12:11PM EDT365.0027.650.000.000.00-200.00%
ROKU211022P003700002021-10-21 2:10PM EDT370.0032.200.000.000.00-600.00%
ROKU211022P003750002021-10-21 3:04PM EDT375.0038.090.000.000.00-200.00%
ROKU211022P003800002021-10-21 3:53PM EDT380.0045.700.000.000.00-1400.00%
ROKU211022P003850002021-10-21 2:21PM EDT385.0047.980.000.000.00-1200.00%
ROKU211022P003900002021-10-21 3:42PM EDT390.0055.000.000.000.00-700.00%
ROKU211022P003950002021-10-21 2:49PM EDT395.0058.570.000.000.00-400.00%
ROKU211022P004000002021-10-21 12:07PM EDT400.0062.000.000.000.00-600.00%
ROKU211022P004050002021-10-20 2:23PM EDT405.0067.830.000.000.00-600.00%
ROKU211022P004100002021-10-18 1:03PM EDT410.0071.600.000.000.00-200.00%
ROKU211022P004150002021-10-18 3:43PM EDT415.0072.190.000.000.00-200.00%
ROKU211022P004200002021-10-19 1:05PM EDT420.0070.600.000.000.00-100.00%
ROKU211022P004250002021-10-19 12:21PM EDT425.0076.300.000.000.00-100.00%
ROKU211022P004300002021-10-20 3:58PM EDT430.0091.020.000.000.00-600.00%
ROKU211022P004350002021-10-14 10:14AM EDT435.00102.000.000.000.00-1400.00%
ROKU211022P004400002021-10-13 2:21PM EDT440.00115.130.000.000.00-7000.00%
ROKU211022P004450002021-10-12 9:33AM EDT445.00123.350.000.000.00-100.00%
ROKU211022P004500002021-10-06 10:48AM EDT450.00135.190.000.000.00-6800.00%
ROKU211022P004600002021-09-10 12:51PM EDT460.00125.22135.15138.050.00-21613.48%
ROKU211022P004650002021-10-19 10:15AM EDT465.00123.850.000.000.00-200.00%
ROKU211022P004700002021-10-21 12:27PM EDT470.00132.300.000.000.00-100.00%