La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
98,77+2,74 (+2,85 %)
À la clôture : 04:00PM EDT
99,05 +0,28 (+0,28 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220701C000450002022-06-22 12:09PM EDT45.0045.9053.4555.000.00-21347.46%
ROKU220701C000500002022-06-15 10:43AM EDT50.0029.2147.9050.350.00--1292.19%
ROKU220701C000550002022-06-14 10:01AM EDT55.0022.0543.2545.250.00-914270.90%
ROKU220701C000600002022-06-22 10:55AM EDT60.0033.3038.0040.200.00-119219.53%
ROKU220701C000640002022-06-15 1:20PM EDT64.0018.4634.3535.900.00--1197.66%
ROKU220701C000670002022-06-16 3:19PM EDT67.0013.4531.4532.650.00--4171.88%
ROKU220701C000680002022-06-17 12:06PM EDT68.0012.0930.4531.650.00-123166.21%
ROKU220701C000690002022-06-17 9:48AM EDT69.0013.6529.3030.700.00-812154.88%
ROKU220701C000700002022-06-17 11:56AM EDT70.0010.7528.0530.150.00-44160.16%
ROKU220701C000710002022-06-17 3:53PM EDT71.0012.1527.5028.600.00-1911149.80%
ROKU220701C000720002022-06-17 11:53AM EDT72.009.3026.5027.750.00-49151.37%
ROKU220701C000730002022-06-24 10:34AM EDT73.0025.9025.4026.80+15.20+142.06%19143.75%
ROKU220701C000740002022-06-21 10:43AM EDT74.0016.2524.5525.750.00-217142.58%
ROKU220701C000750002022-06-24 9:33AM EDT75.0020.2023.4525.10+0.22+1.10%6134146.09%
ROKU220701C000760002022-06-24 11:32AM EDT76.0021.2622.6523.35+2.46+13.09%1302118.95%
ROKU220701C000770002022-06-23 10:18AM EDT77.0014.7121.5523.050.00-1110136.43%
ROKU220701C000780002022-06-24 2:21PM EDT78.0020.5720.6521.60+2.38+13.08%418119.34%
ROKU220701C000790002022-06-24 10:46AM EDT79.0018.4619.7520.70+3.26+21.45%260120.70%
ROKU220701C000800002022-06-24 2:46PM EDT80.0019.3218.7520.10+3.42+21.51%18108126.47%
ROKU220701C000810002022-06-24 3:41PM EDT81.0018.7117.8519.10+6.68+55.53%122123.24%
ROKU220701C000820002022-06-24 1:01PM EDT82.0016.8016.8018.10+5.70+51.35%1088116.31%
ROKU220701C000830002022-06-24 3:09PM EDT83.0016.5016.0517.20+7.04+74.42%628118.26%
ROKU220701C000840002022-06-24 3:29PM EDT84.0015.6215.1015.95+4.52+40.72%1439108.15%
ROKU220701C000850002022-06-24 3:46PM EDT85.0014.7214.3014.80+2.05+16.18%43182103.42%
ROKU220701C000860002022-06-24 2:16PM EDT86.0013.2013.4014.05+1.61+13.89%5432104.20%
ROKU220701C000870002022-06-24 3:02PM EDT87.0013.0212.5013.10+2.19+20.22%26298100.73%
ROKU220701C000880002022-06-24 3:20PM EDT88.0012.2111.7512.25+3.46+39.54%29300100.98%
ROKU220701C000890002022-06-24 3:46PM EDT89.0011.9010.9011.45+3.40+40.00%4927499.80%
ROKU220701C000900002022-06-24 3:55PM EDT90.0010.4210.1510.55+1.50+16.82%11383698.05%
ROKU220701C000910002022-06-24 3:56PM EDT91.009.309.459.80+1.10+13.41%3210698.34%
ROKU220701C000920002022-06-24 3:57PM EDT92.008.658.709.05+0.95+12.34%947497.27%
ROKU220701C000930002022-06-24 3:51PM EDT93.008.528.008.35+1.27+17.52%13325696.78%
ROKU220701C000940002022-06-24 3:57PM EDT94.007.397.357.70+0.89+13.69%14635296.73%
ROKU220701C000950002022-06-24 3:58PM EDT95.006.906.757.05+1.00+16.95%15931296.53%
ROKU220701C000960002022-06-24 3:53PM EDT96.006.506.106.45+1.05+19.27%10115995.65%
ROKU220701C000970002022-06-24 3:50PM EDT97.006.005.555.90+1.06+21.46%13420095.70%
ROKU220701C000980002022-06-24 3:57PM EDT98.005.055.055.35+0.58+12.98%24418295.56%
ROKU220701C000990002022-06-24 3:58PM EDT99.004.674.554.85+0.62+15.31%21716995.24%
ROKU220701C001000002022-06-24 3:59PM EDT100.004.254.204.30+0.55+14.86%7061,12295.26%
ROKU220701C001010002022-06-24 3:57PM EDT101.003.773.653.95+0.49+14.94%1548294.68%
ROKU220701C001020002022-06-24 3:53PM EDT102.003.553.303.50+0.57+19.13%23820394.43%
ROKU220701C001030002022-06-24 3:57PM EDT103.002.972.933.15+0.29+10.82%9416094.34%
ROKU220701C001040002022-06-24 3:58PM EDT104.002.722.612.78+0.17+6.67%819393.99%
ROKU220701C001050002022-06-24 3:59PM EDT105.002.402.312.44+0.28+13.21%1,0341,41893.51%
ROKU220701C001060002022-06-24 3:50PM EDT106.002.302.042.21+0.50+27.78%11210693.99%
ROKU220701C001070002022-06-24 3:59PM EDT107.001.881.801.96+0.25+15.34%14511994.04%
ROKU220701C001080002022-06-24 3:57PM EDT108.001.601.591.70+0.12+8.11%5910393.75%
ROKU220701C001090002022-06-24 3:54PM EDT109.001.461.401.52+0.16+12.31%908694.14%
ROKU220701C001100002022-06-24 3:58PM EDT110.001.261.231.34+0.09+7.69%1,06339594.29%
ROKU220701C001110002022-06-24 3:58PM EDT111.001.081.091.18+0.25+30.12%13221294.63%
ROKU220701C001120002022-06-24 3:57PM EDT112.000.980.951.04+0.08+8.89%778694.78%
ROKU220701C001130002022-06-24 3:57PM EDT113.000.830.830.91+0.03+3.75%556694.92%
ROKU220701C001140002022-06-24 3:49PM EDT114.000.830.720.80+0.34+69.39%7710795.02%
ROKU220701C001150002022-06-24 3:59PM EDT115.000.650.610.70+0.01+1.56%1131,26694.92%
ROKU220701C001160002022-06-24 3:48PM EDT116.000.640.540.62+0.05+8.47%144995.51%
ROKU220701C001200002022-06-24 3:59PM EDT120.000.340.320.35-0.01-2.86%25262396.68%
ROKU220701C001250002022-06-24 3:18PM EDT125.000.170.170.21-0.01-5.56%178287100.39%
ROKU220701C001300002022-06-24 3:24PM EDT130.000.090.080.11-0.02-18.18%72626101.95%
ROKU220701C001350002022-06-24 3:58PM EDT135.000.050.040.06+0.01+25.00%30469103.91%
ROKU220701C001400002022-06-24 3:16PM EDT140.000.030.020.04-0.01-25.00%173629107.81%
ROKU220701C001450002022-06-23 1:38PM EDT145.000.020.000.050.00-5198114.84%
ROKU220701C001500002022-06-21 1:58PM EDT150.000.010.000.020.00-13117112.50%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220701P000400002022-06-24 3:30PM EDT40.000.010.010.030.00-35,281259.38%
ROKU220701P000450002022-06-23 11:16AM EDT45.000.010.000.040.00-2057226.56%
ROKU220701P000500002022-06-22 1:26PM EDT50.000.020.000.030.00-1112192.19%
ROKU220701P000550002022-06-24 1:04PM EDT55.000.020.000.03+0.01+100.00%4162167.19%
ROKU220701P000600002022-06-24 2:10PM EDT60.000.020.010.03-0.03-60.00%20188148.44%
ROKU220701P000610002022-06-24 2:10PM EDT61.000.020.010.03-0.03-60.00%1457143.75%
ROKU220701P000620002022-06-24 1:59PM EDT62.000.010.000.03-0.04-80.00%27154134.38%
ROKU220701P000630002022-06-24 12:35PM EDT63.000.020.000.04-0.06-75.00%32101134.38%
ROKU220701P000640002022-06-24 12:34PM EDT64.000.020.000.04-0.05-71.43%66106131.25%
ROKU220701P000650002022-06-24 3:22PM EDT65.000.030.010.04-0.10-76.92%175805129.69%
ROKU220701P000660002022-06-24 3:14PM EDT66.000.030.020.04-0.09-75.00%4031128.13%
ROKU220701P000670002022-06-24 12:16PM EDT67.000.030.020.04-0.15-83.33%970123.44%
ROKU220701P000680002022-06-24 9:39AM EDT68.000.080.020.04-0.17-68.00%341119.53%
ROKU220701P000690002022-06-24 3:08PM EDT69.000.050.030.05-0.20-80.00%8740119.14%
ROKU220701P000700002022-06-24 3:42PM EDT70.000.040.040.06-0.14-77.78%135400117.97%
ROKU220701P000710002022-06-24 1:39PM EDT71.000.070.050.07-0.14-66.67%33147116.80%
ROKU220701P000720002022-06-24 1:51PM EDT72.000.070.060.08-0.20-74.07%50960114.84%
ROKU220701P000730002022-06-24 3:31PM EDT73.000.090.080.10-0.24-72.73%129197114.45%
ROKU220701P000740002022-06-24 1:16PM EDT74.000.120.100.12-0.17-58.62%186107113.48%
ROKU220701P000750002022-06-24 3:58PM EDT75.000.130.120.14-0.22-62.86%7031,428111.91%
ROKU220701P000760002022-06-24 11:19AM EDT76.000.270.150.17-0.14-34.15%2294111.33%
ROKU220701P000770002022-06-24 3:53PM EDT77.000.190.170.23-0.33-63.46%36168110.94%
ROKU220701P000780002022-06-24 3:18PM EDT78.000.230.220.24-0.38-62.30%158285108.98%
ROKU220701P000790002022-06-24 3:44PM EDT79.000.260.260.29-0.44-62.86%312368108.01%
ROKU220701P000800002022-06-24 3:55PM EDT80.000.340.300.34-0.42-55.26%730508106.45%
ROKU220701P000810002022-06-24 3:50PM EDT81.000.360.370.41-0.49-57.65%118154106.06%
ROKU220701P000820002022-06-24 3:53PM EDT82.000.460.450.49-0.53-53.54%158172105.47%
ROKU220701P000830002022-06-24 3:47PM EDT83.000.500.520.58-0.75-60.00%190373104.30%
ROKU220701P000840002022-06-24 3:59PM EDT84.000.640.640.70-0.76-54.29%122112104.49%
ROKU220701P000850002022-06-24 3:54PM EDT85.000.750.740.81-0.83-52.53%277231103.22%
ROKU220701P000860002022-06-24 3:57PM EDT86.000.950.870.95-0.74-43.79%416272102.54%
ROKU220701P000870002022-06-24 3:59PM EDT87.001.031.011.13-1.09-51.42%66343102.10%
ROKU220701P000880002022-06-24 3:59PM EDT88.001.211.191.27-1.15-48.73%160184101.03%
ROKU220701P000890002022-06-24 3:44PM EDT89.001.311.361.48-1.44-52.36%111201100.24%
ROKU220701P000900002022-06-24 3:56PM EDT90.001.691.581.70-1.23-42.12%1,56141199.66%
ROKU220701P000910002022-06-24 3:43PM EDT91.001.761.821.95-1.79-50.42%3915199.07%
ROKU220701P000920002022-06-24 3:55PM EDT92.002.222.092.22-1.18-34.71%22416098.49%
ROKU220701P000930002022-06-24 3:43PM EDT93.002.202.382.55-2.00-47.62%7813998.14%
ROKU220701P000940002022-06-24 3:57PM EDT94.002.732.712.80-1.86-40.52%2784496.73%
ROKU220701P000950002022-06-24 3:59PM EDT95.003.103.053.25-1.75-36.08%72232796.97%
ROKU220701P000960002022-06-24 3:53PM EDT96.003.553.453.65-1.81-33.77%1454396.61%
ROKU220701P000970002022-06-24 3:59PM EDT97.004.003.854.10-1.95-32.77%2152896.09%
ROKU220701P000980002022-06-24 3:58PM EDT98.004.404.304.55-4.07-48.05%2034095.46%
ROKU220701P000990002022-06-24 3:59PM EDT99.005.054.805.05-2.00-28.37%822195.14%
ROKU220701P001000002022-06-24 3:59PM EDT100.005.465.355.60-2.09-27.68%43514295.17%
ROKU220701P001010002022-06-24 3:44PM EDT101.005.605.906.20-3.60-39.13%261895.07%
ROKU220701P001020002022-06-24 3:53PM EDT102.006.626.506.80-3.43-34.13%233594.82%
ROKU220701P001030002022-06-24 3:55PM EDT103.007.207.157.45-3.20-30.77%112794.97%
ROKU220701P001040002022-06-24 12:12PM EDT104.008.407.808.15-4.05-32.53%42895.04%
ROKU220701P001050002022-06-24 2:19PM EDT105.008.938.508.85-1.52-14.55%143195.07%
ROKU220701P001060002022-06-24 10:40AM EDT106.0010.159.209.60-3.35-24.81%7295.02%
ROKU220701P001070002022-06-24 11:14AM EDT107.0011.0310.0010.35-4.60-29.43%5495.56%
ROKU220701P001080002022-06-24 10:32AM EDT108.0010.9510.7511.20-2.42-18.10%34196.24%
ROKU220701P001100002022-06-24 3:50PM EDT110.0012.0012.3012.80-10.70-47.14%102695.26%
ROKU220701P001120002022-06-21 11:37AM EDT112.0024.4013.9014.650.00-3696.34%
ROKU220701P001150002022-06-13 9:41AM EDT115.0037.6016.6017.250.00-12596.48%
ROKU220701P001200002022-06-23 11:49AM EDT120.0026.7320.6522.100.00-1482.23%
ROKU220701P001250002022-06-23 1:48PM EDT125.0033.7225.4027.150.00-1780.86%
ROKU220701P001350002022-06-17 11:25AM EDT135.0056.3435.1036.950.00-11163.38%
ROKU220701P001400002022-06-01 2:10PM EDT140.0048.8539.8542.900.00-20132.42%