Marchés français ouverture 4 h 24 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,35-0,13 (-0,20 %)
À la clôture : 04:00PM EST
64,30 -0,05 (-0,08 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240301C000450002024-02-23 1:52PM EST45.0019.8718.8519.750.00-408231.25%
ROKU240301C000500002024-02-26 10:21AM EST50.0015.3114.0014.65+0.41+2.75%1521163.28%
ROKU240301C000540002024-02-23 1:19PM EST54.0010.059.9010.750.00-4020132.42%
ROKU240301C000550002024-02-21 9:40AM EST55.0012.178.8511.000.00-1054135.84%
ROKU240301C000570002024-02-26 11:28AM EST57.007.817.308.25+1.28+19.60%83102.93%
ROKU240301C000580002024-02-26 11:28AM EST58.006.826.356.65-0.23-3.26%1269.14%
ROKU240301C000590002024-02-26 3:37PM EST59.005.455.056.20-0.13-2.33%141071.09%
ROKU240301C000600002024-02-26 2:04PM EST60.004.404.304.75-0.36-7.56%25744153.32%
ROKU240301C000610002024-02-26 2:54PM EST61.003.703.004.35-0.25-6.33%1420553.91%
ROKU240301C000620002024-02-26 3:26PM EST62.002.972.583.10-0.41-12.13%4410751.27%
ROKU240301C000630002024-02-26 3:49PM EST63.002.362.302.38-0.44-15.71%36475759.18%
ROKU240301C000640002024-02-26 3:59PM EST64.001.761.721.79-0.39-18.14%6991,37558.69%
ROKU240301C000650002024-02-26 3:59PM EST65.001.301.271.32-0.40-23.53%4,7252,49859.18%
ROKU240301C000660002024-02-26 3:59PM EST66.000.930.900.95-0.37-28.46%1,8071,01159.47%
ROKU240301C000670002024-02-26 3:57PM EST67.000.660.640.68-0.32-32.65%1,7601,48960.55%
ROKU240301C000680002024-02-26 3:58PM EST68.000.480.450.48-0.25-34.25%1,5341,52561.62%
ROKU240301C000685002024-02-26 3:56PM EST68.500.400.370.41-0.24-37.50%32038562.31%
ROKU240301C000690002024-02-26 3:58PM EST69.000.330.320.35-0.22-40.00%48482563.48%
ROKU240301C000700002024-02-26 3:58PM EST70.000.220.220.24-0.19-46.34%1,5712,44864.45%
ROKU240301C000710002024-02-26 3:55PM EST71.000.160.150.17-0.12-42.86%23437765.82%
ROKU240301C000720002024-02-26 3:55PM EST72.000.110.100.13-0.13-54.17%1,1491,10967.58%
ROKU240301C000730002024-02-26 3:50PM EST73.000.090.070.09-0.09-50.00%29484268.75%
ROKU240301C000740002024-02-26 3:48PM EST74.000.060.050.07-0.06-50.00%4691,02871.09%
ROKU240301C000750002024-02-26 3:58PM EST75.000.050.040.05-0.05-50.00%4391,73973.05%
ROKU240301C000760002024-02-26 3:33PM EST76.000.020.030.04-0.06-75.00%15875475.39%
ROKU240301C000770002024-02-26 12:42PM EST77.000.030.020.03-0.04-57.14%1942476.56%
ROKU240301C000780002024-02-26 2:29PM EST78.000.030.010.02-0.03-50.00%4423676.56%
ROKU240301C000790002024-02-26 2:43PM EST79.000.030.000.03-0.01-25.00%3260381.25%
ROKU240301C000800002024-02-26 3:45PM EST80.000.020.010.02-0.02-50.00%3041,03684.38%
ROKU240301C000810002024-02-26 2:45PM EST81.000.020.000.02-0.01-33.33%3421384.38%
ROKU240301C000820002024-02-26 1:09PM EST82.000.010.010.03-0.02-66.67%1040696.88%
ROKU240301C000830002024-02-26 3:31PM EST83.000.010.000.01-0.01-50.00%6260987.50%
ROKU240301C000840002024-02-26 10:22AM EST84.000.030.000.030.00-2103101.56%
ROKU240301C000850002024-02-26 12:04PM EST85.000.010.000.030.00-25603104.69%
ROKU240301C000860002024-02-26 9:54AM EST86.000.010.000.010.00-219696.88%
ROKU240301C000870002024-02-26 1:58PM EST87.000.010.000.03-0.03-75.00%1131112.50%
ROKU240301C000880002024-02-23 1:32PM EST88.000.030.000.030.00-7143117.19%
ROKU240301C000890002024-02-26 11:26AM EST89.000.010.000.010.00-4675106.25%
ROKU240301C000900002024-02-26 9:54AM EST90.000.010.000.010.00-22790112.50%
ROKU240301C000910002024-02-26 2:03PM EST91.000.010.000.130.00-177152.34%
ROKU240301C000920002024-02-26 12:36PM EST92.000.010.000.010.00-121565118.75%
ROKU240301C000930002024-02-21 1:59PM EST93.000.030.000.050.00-1174142.19%
ROKU240301C000940002024-02-23 1:38PM EST94.000.060.000.010.00-152125.00%
ROKU240301C000950002024-02-22 9:36AM EST95.000.010.000.010.00-4518125.00%
ROKU240301C000960002024-02-23 3:25PM EST96.000.030.000.010.00-3213131.25%
ROKU240301C000970002024-02-26 12:09PM EST97.000.010.000.07-0.03-75.00%177162.50%
ROKU240301C000980002024-02-20 9:30AM EST98.000.030.000.260.00-486198.44%
ROKU240301C000990002024-02-16 1:47PM EST99.000.090.000.260.00-2380202.34%
ROKU240301C001000002024-02-26 2:02PM EST100.000.010.000.01-0.01-50.00%11,355143.75%
ROKU240301C001010002024-02-21 1:11PM EST101.000.040.000.010.00-451143.75%
ROKU240301C001020002024-02-22 12:49PM EST102.000.030.000.030.00-378162.50%
ROKU240301C001030002024-02-21 10:00AM EST103.000.030.000.200.00-2533208.98%
ROKU240301C001040002024-02-16 11:53AM EST104.000.030.000.100.00-2124193.75%
ROKU240301C001050002024-02-23 3:45PM EST105.000.010.000.010.00-1803156.25%
ROKU240301C001060002024-02-20 1:51PM EST106.000.010.000.010.00-7090156.25%
ROKU240301C001070002024-02-21 10:27AM EST107.000.010.000.010.00-483162.50%
ROKU240301C001080002024-02-23 12:44PM EST108.000.010.000.010.00-143162.50%
ROKU240301C001090002024-02-20 1:52PM EST109.000.010.000.010.00-6269168.75%
ROKU240301C001100002024-02-23 2:02PM EST110.000.010.000.010.00-21299168.75%
ROKU240301C001110002024-02-20 11:05AM EST111.000.040.000.510.00-1056272.27%
ROKU240301C001120002024-02-20 9:37AM EST112.000.030.000.260.00-1791248.44%
ROKU240301C001130002024-02-15 3:54PM EST113.002.850.000.580.00-1916285.16%
ROKU240301C001140002024-02-16 9:34AM EST114.000.010.000.260.00-213254.69%
ROKU240301C001150002024-02-22 11:23AM EST115.000.070.000.260.00-4259257.81%
ROKU240301C001160002024-02-15 3:57PM EST116.002.400.000.580.00-34295.70%
ROKU240301C001170002024-02-15 12:58PM EST117.002.020.000.010.00--2187.50%
ROKU240301C001180002024-02-16 9:30AM EST118.000.010.000.580.00-311302.34%
ROKU240301C001190002024-02-15 11:54AM EST119.001.530.000.460.00-613294.53%
ROKU240301C001200002024-02-22 11:23AM EST120.000.050.000.010.00-5177193.75%
ROKU240301C001210002024-02-14 2:10PM EST121.001.150.000.460.00-11300.78%
ROKU240301C001220002024-02-15 12:49PM EST122.001.400.000.550.00--0312.50%
ROKU240301C001230002024-02-20 9:55AM EST123.000.010.000.500.00-12310.94%
ROKU240301C001240002024-02-20 9:47AM EST124.000.010.000.010.00-112200.00%
ROKU240301C001250002024-02-20 9:42AM EST125.000.010.000.010.00-256206.25%
ROKU240301C001260002024-02-15 1:30PM EST126.001.250.000.550.00-23325.00%
ROKU240301C001270002024-02-15 2:38PM EST127.001.140.000.570.00--6330.08%
ROKU240301C001280002024-02-16 1:55PM EST128.000.010.000.570.00-222332.81%
ROKU240301C001290002024-02-15 2:10PM EST129.000.990.000.260.00--1299.22%
ROKU240301C001300002024-02-20 9:33AM EST130.000.010.000.260.00-5102301.56%
ROKU240301C001350002024-02-26 11:22AM EST135.000.050.000.01-0.03-37.50%2240225.00%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU240301P000400002024-02-20 11:30AM EST40.000.020.000.260.00--1235.94%
ROKU240301P000450002024-02-22 10:46AM EST45.000.020.000.260.00-11184.38%
ROKU240301P000500002024-02-23 2:49PM EST50.000.020.000.030.00-5169199.22%
ROKU240301P000510002024-02-26 1:56PM EST51.000.010.000.01-0.01-50.00%1112881.25%
ROKU240301P000520002024-02-26 1:09PM EST52.000.020.000.020.00-115481.25%
ROKU240301P000530002024-02-26 3:49PM EST53.000.010.010.02-0.04-80.00%1110678.13%
ROKU240301P000540002024-02-26 1:58PM EST54.000.010.010.03-0.04-80.00%4843575.00%
ROKU240301P000550002024-02-26 3:56PM EST55.000.030.020.03-0.03-50.00%11179470.31%
ROKU240301P000560002024-02-26 3:54PM EST56.000.050.040.05-0.03-37.50%4114368.75%
ROKU240301P000570002024-02-26 1:56PM EST57.000.080.050.07-0.05-38.46%8010864.84%
ROKU240301P000580002024-02-26 3:59PM EST58.000.100.090.10-0.07-41.18%17624162.50%
ROKU240301P000590002024-02-26 3:54PM EST59.000.150.140.16-0.12-44.44%33162560.16%
ROKU240301P000600002024-02-26 3:54PM EST60.000.260.230.28-0.13-33.33%1,3851,78759.57%
ROKU240301P000610002024-02-26 3:58PM EST61.000.390.380.43-0.16-29.09%39532158.50%
ROKU240301P000620002024-02-26 3:58PM EST62.000.620.600.64-0.20-24.39%68931357.42%
ROKU240301P000630002024-02-26 3:55PM EST63.000.930.920.95-0.21-18.42%79366657.03%
ROKU240301P000640002024-02-26 3:54PM EST64.001.371.341.38-0.21-13.29%5471,39157.03%
ROKU240301P000650002024-02-26 3:59PM EST65.001.871.871.92-0.20-9.66%1,06890457.32%
ROKU240301P000660002024-02-26 3:57PM EST66.002.552.502.59-0.14-5.20%13541558.25%
ROKU240301P000670002024-02-26 11:38AM EST67.003.323.203.35-0.06-1.78%3624158.94%
ROKU240301P000680002024-02-26 9:44AM EST68.003.644.004.40-0.31-7.85%414166.02%
ROKU240301P000685002024-02-26 9:44AM EST68.504.014.404.70-0.84-17.32%112562.89%
ROKU240301P000690002024-02-26 12:51PM EST69.005.204.805.60+0.25+5.05%110575.78%
ROKU240301P000700002024-02-26 3:19PM EST70.006.015.756.65+0.22+3.80%6591684.96%
ROKU240301P000710002024-02-26 2:43PM EST71.007.116.656.85-0.02-0.28%1726859.18%
ROKU240301P000720002024-02-26 1:50PM EST72.008.277.608.60+0.20+2.48%1541795.80%
ROKU240301P000730002024-02-26 3:09PM EST73.008.937.658.85+0.03+0.34%2016883.59%
ROKU240301P000740002024-02-26 10:55AM EST74.009.509.409.850.00-516290.23%
ROKU240301P000750002024-02-26 3:22PM EST75.0010.7510.1011.50+0.25+2.38%2537691.02%
ROKU240301P000760002024-02-26 2:43PM EST76.0012.0111.2512.60+0.30+2.56%1152110.74%
ROKU240301P000770002024-02-23 10:10AM EST77.0014.1712.4013.050.00-37190.63%
ROKU240301P000780002024-02-26 2:44PM EST78.0014.0012.4514.80-0.32-2.23%50110184.77%
ROKU240301P000790002024-02-26 3:48PM EST79.0014.6313.6515.15-0.07-0.48%289149.80%
ROKU240301P000800002024-02-26 2:51PM EST80.0015.9015.3015.90+0.33+2.12%71356132.81%
ROKU240301P000810002024-02-26 12:45PM EST81.0016.6516.0517.40-0.04-0.24%349110.94%
ROKU240301P000820002024-02-21 9:59AM EST82.0014.6516.5018.750.00-17210.84%
ROKU240301P000830002024-02-26 9:52AM EST83.0017.9417.9019.65-1.14-5.97%26131.25%
ROKU240301P000840002024-02-21 12:44PM EST84.0018.3219.4020.300.00-82148.44%
ROKU240301P000850002024-02-26 11:35AM EST85.0020.6620.4021.20+0.31+1.52%174145.70%
ROKU240301P000860002024-02-21 12:46PM EST86.0020.4921.4521.900.00-410115.63%
ROKU240301P000870002024-02-21 9:43AM EST87.0020.1222.4522.900.00-215120.31%
ROKU240301P000880002024-02-26 12:05PM EST88.0023.6723.3024.20-0.33-1.37%88149.61%
ROKU240301P000890002024-02-21 2:49PM EST89.0024.9023.5025.000.00-3510192.97%
ROKU240301P000900002024-02-22 3:41PM EST90.0026.8925.2526.700.00-221195.12%
ROKU240301P000910002024-02-22 3:05PM EST91.0027.7025.3527.950.00-34050.00%
ROKU240301P000920002024-02-22 3:06PM EST92.0028.7026.7028.700.00-781150.78%
ROKU240301P000930002024-02-26 10:46AM EST93.0028.0027.7530.55-2.60-8.50%22229.30%
ROKU240301P000940002024-02-20 12:11PM EST94.0027.3328.8530.900.00-20199.80%
ROKU240301P000950002024-02-23 10:55AM EST95.0031.5530.2031.150.00-33150.00%
ROKU240301P000960002024-02-14 9:30AM EST96.0011.2730.6032.800.00-10166.41%
ROKU240301P000970002024-02-16 11:55AM EST97.0025.3430.8533.500.00-10280.66%
ROKU240301P000980002024-02-16 3:12PM EST98.0025.9732.0535.050.00-40325.49%
ROKU240301P000990002024-02-22 3:03PM EST99.0035.6033.0536.700.00-40221.09%
ROKU240301P001000002024-02-16 1:50PM EST100.0027.3234.1536.950.00-110329.10%
ROKU240301P001010002024-02-13 10:51AM EST101.0012.0035.7537.950.00-50224.61%
ROKU240301P001020002024-02-14 2:14PM EST102.0015.9736.4038.950.00-70171.88%
ROKU240301P001030002024-02-13 11:39AM EST103.0013.1537.8040.200.00--0256.64%
ROKU240301P001040002024-02-20 10:12AM EST104.0037.4538.9540.650.00-20225.78%
ROKU240301P001050002024-02-21 2:52PM EST105.0041.0540.2541.750.00-60264.65%
ROKU240301P001060002024-02-15 3:21PM EST106.0016.0040.6543.100.00-20248.44%
ROKU240301P001080002024-02-13 10:01AM EST108.0016.9042.9544.050.00--0283.20%
ROKU240301P001090002024-02-14 3:04PM EST109.0020.2643.5045.900.00-10210.16%
ROKU240301P001100002024-02-16 1:33PM EST110.0036.8243.9046.500.00-40339.45%
ROKU240301P001160002024-02-16 9:43AM EST116.0039.4850.7552.500.00-10363.48%
ROKU240301P001170002024-02-16 9:43AM EST117.0040.2351.1053.700.00-10385.16%
ROKU240301P001200002024-02-16 9:30AM EST120.0043.1653.8557.650.00-10264.06%
ROKU240301P001210002024-02-22 9:45AM EST121.0057.6054.8058.600.00-10244.53%
ROKU240301P001230002024-02-21 10:45AM EST123.0056.4056.8560.650.00--0272.66%
ROKU240301P001300002024-02-08 10:20AM EST130.0033.8063.8067.500.00--0100.00%
ROKU240301P001350002024-02-15 3:03PM EST135.0041.0068.8072.750.00-10313.28%