La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,89+0,71 (+1,22 %)
À la clôture : 04:00PM EDT
58,75 -0,14 (-0,24 %)
Échanges après Bourse : 04:31PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220930C000450002022-09-26 3:45PM EDT45.0013.7513.7514.150.00-26128.91%
ROKU220930C000470002022-09-23 1:58PM EDT47.0012.9011.8012.200.00-33123.05%
ROKU220930C000495002022-09-23 12:53PM EDT49.5011.109.059.950.00-1199.22%
ROKU220930C000500002022-09-26 12:02PM EDT50.009.578.509.650.00-233105.86%
ROKU220930C000510002022-09-27 1:07PM EDT51.007.357.708.15-0.90-10.91%202169.14%
ROKU220930C000530002022-09-27 3:49PM EDT53.006.156.106.30-2.40-28.07%16286.91%
ROKU220930C000540002022-09-27 3:01PM EDT54.005.055.205.40-0.40-7.34%14783.01%
ROKU220930C000550002022-09-27 3:08PM EDT55.004.454.254.60+0.06+1.37%655278.71%
ROKU220930C000560002022-09-27 1:16PM EDT56.003.253.603.85-0.65-16.67%10713181.25%
ROKU220930C000570002022-09-27 3:59PM EDT57.003.053.003.15-0.60-16.44%16915082.23%
ROKU220930C000580002022-09-27 3:55PM EDT58.002.522.432.49-0.06-2.33%46919481.25%
ROKU220930C000590002022-09-27 3:57PM EDT59.001.921.882.02-0.21-9.86%49238381.45%
ROKU220930C000600002022-09-27 3:56PM EDT60.001.491.421.52-0.21-12.35%4,04770479.59%
ROKU220930C000610002022-09-27 3:59PM EDT61.001.101.091.12-0.27-19.71%6,9304,76679.30%
ROKU220930C000620002022-09-27 3:59PM EDT62.000.790.770.83-0.26-24.76%2,0161,65178.42%
ROKU220930C000630002022-09-27 3:56PM EDT63.000.570.550.61-0.26-31.33%77058578.52%
ROKU220930C000640002022-09-27 3:34PM EDT64.000.450.390.43-0.21-31.82%49659678.52%
ROKU220930C000650002022-09-27 3:57PM EDT65.000.280.270.30-0.26-48.15%2,0401,42278.52%
ROKU220930C000660002022-09-27 3:04PM EDT66.000.210.190.22-0.25-54.35%41537579.69%
ROKU220930C000670002022-09-27 3:47PM EDT67.000.150.130.15-0.18-54.55%48932880.08%
ROKU220930C000680002022-09-27 3:59PM EDT68.000.110.090.11-0.19-63.33%30183281.25%
ROKU220930C000690002022-09-27 3:14PM EDT69.000.080.070.08-0.15-65.22%24840583.20%
ROKU220930C000700002022-09-27 3:58PM EDT70.000.050.050.06-0.14-73.68%8191,81384.38%
ROKU220930C000710002022-09-27 2:58PM EDT71.000.040.050.06-0.11-73.33%26434790.23%
ROKU220930C000720002022-09-27 3:39PM EDT72.000.030.030.04-0.09-75.00%36278689.84%
ROKU220930C000730002022-09-27 3:53PM EDT73.000.030.020.04-0.06-66.67%6647692.97%
ROKU220930C000740002022-09-27 12:50PM EDT74.000.020.020.03-0.07-77.78%1733995.31%
ROKU220930C000750002022-09-27 3:58PM EDT75.000.030.020.03-0.04-57.14%59652100.00%
ROKU220930C000760002022-09-27 11:40AM EDT76.000.040.010.03-0.03-42.86%71314101.56%
ROKU220930C000770002022-09-27 10:50AM EDT77.000.050.010.030.00-10453106.25%
ROKU220930C000780002022-09-27 12:03PM EDT78.000.030.010.03-0.01-25.00%35251110.94%
ROKU220930C000790002022-09-27 3:44PM EDT79.000.020.010.03-0.03-60.00%9237115.63%
ROKU220930C000800002022-09-27 3:57PM EDT80.000.020.000.02-0.01-33.33%2491,495109.38%
ROKU220930C000810002022-09-27 10:57AM EDT81.000.020.000.02-0.01-33.33%22489115.63%
ROKU220930C000820002022-09-27 3:27PM EDT82.000.010.010.02-0.03-75.00%113250123.44%
ROKU220930C000830002022-09-26 2:48PM EDT83.000.030.000.020.00-15240121.88%
ROKU220930C000840002022-09-27 3:58PM EDT84.000.010.000.02-0.03-75.00%29238125.00%
ROKU220930C000850002022-09-27 3:48PM EDT85.000.020.010.020.00-42608134.38%
ROKU220930C000860002022-09-27 1:14PM EDT86.000.010.000.02-0.03-75.00%26389134.38%
ROKU220930C000870002022-09-27 3:41PM EDT87.000.010.000.02-0.01-50.00%8227137.50%
ROKU220930C000880002022-09-26 10:24AM EDT88.000.040.000.020.00-12150140.63%
ROKU220930C000890002022-09-22 2:49PM EDT89.000.030.000.020.00-3146143.75%
ROKU220930C000900002022-09-27 3:42PM EDT90.000.010.000.02-0.01-50.00%1566146.88%
ROKU220930C000910002022-09-27 10:16AM EDT91.000.010.000.02-0.01-50.00%1469150.00%
ROKU220930C000920002022-09-27 9:36AM EDT92.000.020.000.010.00-70210143.75%
ROKU220930C000930002022-09-27 12:21PM EDT93.000.010.000.01-0.01-50.00%19146146.88%
ROKU220930C000950002022-09-27 12:21PM EDT95.000.010.000.01-0.02-66.67%32216153.13%
ROKU220930C001000002022-09-27 12:35PM EDT100.000.010.000.040.00-621,077192.19%
ROKU220930C001050002022-09-26 1:15PM EDT105.000.010.000.010.00-17840181.25%
ROKU220930C001100002022-09-26 3:10PM EDT110.000.010.000.010.00-8688193.75%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ROKU220930P000400002022-09-26 9:35AM EDT40.000.010.000.010.00-5939131.25%
ROKU220930P000450002022-09-26 3:58PM EDT45.000.010.010.020.00-3297106.25%
ROKU220930P000465002022-09-26 3:52PM EDT46.500.030.000.020.00-507490.63%
ROKU220930P000470002022-09-27 12:19PM EDT47.000.040.020.02-0.01-20.00%3331993.75%
ROKU220930P000475002022-09-27 11:46AM EDT47.500.020.010.03-0.03-60.00%2149590.63%
ROKU220930P000480002022-09-26 3:51PM EDT48.000.050.020.03-0.01-16.67%439589.06%
ROKU220930P000485002022-09-27 12:42PM EDT48.500.060.020.04-0.02-25.00%132487.50%
ROKU220930P000490002022-09-27 1:22PM EDT49.000.080.030.05-0.05-38.46%3211887.50%
ROKU220930P000495002022-09-27 10:45AM EDT49.500.030.040.06-0.09-75.00%208985.94%
ROKU220930P000500002022-09-27 1:55PM EDT50.000.130.060.07-0.04-23.53%43384185.55%
ROKU220930P000510002022-09-27 3:33PM EDT51.000.120.100.11-0.17-58.62%25362984.38%
ROKU220930P000520002022-09-27 3:37PM EDT52.000.190.160.18-0.22-53.66%12352583.59%
ROKU220930P000530002022-09-27 3:58PM EDT53.000.260.250.27-0.34-56.67%33751482.62%
ROKU220930P000540002022-09-27 3:51PM EDT54.000.420.380.40-0.39-48.15%16928981.64%
ROKU220930P000550002022-09-27 3:48PM EDT55.000.660.560.59-0.39-37.14%7021,55381.05%
ROKU220930P000560002022-09-27 3:17PM EDT56.000.980.800.84-0.32-24.62%60435080.47%
ROKU220930P000570002022-09-27 3:57PM EDT57.001.191.111.15-0.59-33.15%1,04261079.79%
ROKU220930P000580002022-09-27 3:56PM EDT58.001.551.461.56-0.79-33.76%9141,15278.81%
ROKU220930P000590002022-09-27 3:59PM EDT59.002.001.952.04-0.78-28.06%1,95638378.81%
ROKU220930P000600002022-09-27 3:59PM EDT60.002.552.482.55-0.60-19.05%1,4391,15676.95%
ROKU220930P000610002022-09-27 2:05PM EDT61.003.653.103.25-0.20-5.19%74032377.54%
ROKU220930P000620002022-09-27 3:58PM EDT62.003.873.703.95-0.63-14.00%50347574.22%
ROKU220930P000630002022-09-27 3:09PM EDT63.004.754.554.75-0.15-3.06%8048776.27%
ROKU220930P000640002022-09-27 2:27PM EDT64.006.175.355.60+0.11+1.82%3549475.49%
ROKU220930P000650002022-09-27 2:33PM EDT65.007.256.156.45+0.65+9.85%861,04770.31%
ROKU220930P000660002022-09-27 1:16PM EDT66.008.207.157.40+1.20+17.14%5046275.59%
ROKU220930P000670002022-09-27 2:27PM EDT67.008.978.008.35+2.12+30.95%9722568.75%
ROKU220930P000680002022-09-27 3:58PM EDT68.009.259.059.35-0.06-0.64%4520579.69%
ROKU220930P000690002022-09-27 10:22AM EDT69.009.509.8510.25-0.90-8.65%1328693.75%
ROKU220930P000700002022-09-27 3:46PM EDT70.0011.2410.9511.25-0.41-3.52%17316100.39%
ROKU220930P000710002022-09-27 10:22AM EDT71.0012.1511.9012.20+0.75+6.58%114398.05%
ROKU220930P000720002022-09-27 1:59PM EDT72.0013.9013.0013.20+0.75+5.70%12147103.91%
ROKU220930P000730002022-09-27 1:59PM EDT73.0014.9314.0014.20+0.84+5.96%8170109.77%
ROKU220930P000740002022-09-27 9:57AM EDT74.0014.3015.0015.25-0.50-3.38%114289.06%
ROKU220930P000750002022-09-27 11:16AM EDT75.0015.2516.0016.40-0.84-5.22%11128120.70%
ROKU220930P000760002022-09-27 3:08PM EDT76.0017.2917.0017.250.00-510698.44%
ROKU220930P000770002022-09-22 1:35PM EDT77.0014.5018.0018.250.00-364103.13%
ROKU220930P000780002022-09-22 11:51AM EDT78.0014.7918.9519.200.00-1152136.72%
ROKU220930P000790002022-09-27 10:16AM EDT79.0019.3020.0020.40+0.31+1.63%145141.41%
ROKU220930P000800002022-09-27 11:30AM EDT80.0020.1520.9521.25+0.85+4.40%559157.81%
ROKU220930P000810002022-09-26 2:14PM EDT81.0022.0221.8022.250.00-136162.89%
ROKU220930P000820002022-09-27 12:23PM EDT82.0024.1022.9023.30+2.38+10.96%318176.95%
ROKU220930P000830002022-09-23 3:49PM EDT83.0023.1823.8524.350.00-1839190.23%
ROKU220930P000840002022-09-20 9:44AM EDT84.0012.8523.7526.400.00-314291.80%
ROKU220930P000850002022-09-26 3:39PM EDT85.0026.1825.9526.250.00-35206182.42%
ROKU220930P000860002022-09-23 9:33AM EDT86.0024.4526.7027.550.00-111139.06%
ROKU220930P000870002022-09-20 9:40AM EDT87.0015.2027.6528.500.00-13231.25%
ROKU220930P000880002022-09-20 10:18AM EDT88.0016.2528.6529.550.00-32242.58%
ROKU220930P000890002022-09-22 9:52AM EDT89.0024.3029.6530.550.00-10247.66%
ROKU220930P000900002022-09-19 3:07PM EDT90.0018.4230.7531.550.00-10171.88%
ROKU220930P000910002022-08-26 12:24PM EDT91.0022.4130.7031.450.00-700.00%
ROKU220930P000920002022-09-19 3:10PM EDT92.0020.2032.6533.600.00-10159.38%
ROKU220930P000930002022-09-26 12:30PM EDT93.0034.3533.7534.450.00-31253.91%
ROKU220930P000950002022-08-22 9:30AM EDT95.0023.550.000.000.00-1130.00%
ROKU220930P001000002022-09-21 1:40PM EDT100.0032.6540.5541.850.00-100229.69%
ROKU220930P001050002022-08-15 10:20AM EDT105.0024.2538.0038.900.00--00.00%
ROKU220930P001100002022-09-01 3:07PM EDT110.0042.5550.6551.950.00--0293.75%