香港股市 已收市

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
56.35-6.46 (-10.28%)
收市:04:00PM EDT
56.34 -0.01 (-0.02%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月3日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ROKU240503C000400002024-04-23 1:57PM EDT40.0021.0016.0517.400.00-191185.35%
ROKU240503C000450002024-04-26 1:48PM EDT45.0011.9011.1012.55-5.80-32.77%1991141.80%
ROKU240503C000500002024-04-26 3:51PM EDT50.006.665.657.30-1.90-22.20%47962.31%
ROKU240503C000510002024-04-26 12:52PM EDT51.006.704.855.70-6.25-48.26%3471.88%
ROKU240503C000520002024-04-26 10:27AM EDT52.004.704.406.40-8.10-63.28%141296.88%
ROKU240503C000550002024-04-26 3:55PM EDT55.002.502.482.53-7.25-74.36%587561.38%
ROKU240503C000560002024-04-26 3:59PM EDT56.001.901.881.95-6.60-77.65%3,4446160.35%
ROKU240503C000570002024-04-26 3:59PM EDT57.001.441.431.45-6.90-82.73%4,17712160.25%
ROKU240503C000580002024-04-26 3:58PM EDT58.001.041.031.09-6.81-86.75%2,30830660.35%
ROKU240503C000590002024-04-26 3:59PM EDT59.000.780.730.79-6.40-89.14%1,87011060.35%
ROKU240503C000600002024-04-26 3:59PM EDT60.000.530.520.55-6.22-92.15%4,6421,07360.55%
ROKU240503C000610002024-04-26 3:58PM EDT61.000.380.360.39-5.86-93.91%1,13731961.13%
ROKU240503C000620002024-04-26 3:58PM EDT62.000.250.250.28-5.45-95.61%1,12493562.21%
ROKU240503C000630002024-04-26 3:56PM EDT63.000.190.180.20-5.05-96.37%1,1151,09963.48%
ROKU240503C000640002024-04-26 3:56PM EDT64.000.130.130.15-4.65-97.28%49858465.23%
ROKU240503C000650002024-04-26 3:59PM EDT65.000.120.110.12-4.28-97.27%1,2611,33968.36%
ROKU240503C000660002024-04-26 3:44PM EDT66.000.100.090.10-3.89-97.49%24323971.29%
ROKU240503C000670002024-04-26 3:14PM EDT67.000.070.070.12-3.52-98.05%37851776.56%
ROKU240503C000680002024-04-26 3:55PM EDT68.000.110.060.10-3.12-96.59%17222579.30%
ROKU240503C000690002024-04-26 3:58PM EDT69.000.060.050.06-2.86-97.95%4922479.30%
ROKU240503C000700002024-04-26 3:59PM EDT70.000.050.040.07-2.59-98.11%1,19191283.98%
ROKU240503C000710002024-04-26 3:52PM EDT71.000.030.040.06-2.22-98.67%14120087.11%
ROKU240503C000720002024-04-26 3:53PM EDT72.000.040.030.05-2.09-98.12%10979188.67%
ROKU240503C000730002024-04-26 1:59PM EDT73.000.030.030.08-1.92-98.46%25818497.27%
ROKU240503C000740002024-04-26 1:34PM EDT74.000.030.030.08-1.82-98.38%87118101.56%
ROKU240503C000750002024-04-26 3:42PM EDT75.000.030.020.04-1.51-98.05%49962296.88%
ROKU240503C000760002024-04-26 1:05PM EDT76.000.040.010.08-1.31-97.04%73224106.64%
ROKU240503C000770002024-04-26 2:39PM EDT77.000.020.020.07-1.20-98.36%34107110.16%
ROKU240503C000800002024-04-26 3:59PM EDT80.000.010.010.03-0.79-98.75%4871,002110.16%
ROKU240503C000850002024-04-26 3:37PM EDT85.000.010.000.03-0.39-97.50%114643121.88%
ROKU240503C000900002024-04-26 10:46AM EDT90.000.010.000.01-0.25-96.15%80884125.00%
認沽盤範圍2024年5月3日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ROKU240503P000400002024-04-26 2:27PM EDT40.000.010.000.01-0.04-80.00%28095596.88%
ROKU240503P000450002024-04-26 3:37PM EDT45.000.020.000.02-0.18-90.00%21958370.31%
ROKU240503P000460002024-04-26 1:11PM EDT46.000.020.000.02-0.27-93.10%235664.06%
ROKU240503P000480002024-04-26 3:26PM EDT48.000.050.020.08-0.35-87.50%1855266.02%
ROKU240503P000490002024-04-26 2:34PM EDT49.000.060.030.13-0.48-88.89%36515464.26%
ROKU240503P000500002024-04-26 3:59PM EDT50.000.130.120.13-0.59-81.94%81179662.31%
ROKU240503P000510002024-04-26 3:56PM EDT51.000.220.150.22-0.67-75.28%39327859.67%
ROKU240503P000520002024-04-26 3:55PM EDT52.000.330.320.35-0.77-70.00%84726361.04%
ROKU240503P000530002024-04-26 3:52PM EDT53.000.500.500.53-0.84-62.69%51926560.35%
ROKU240503P000540002024-04-26 3:57PM EDT54.000.770.560.79-0.78-50.32%71617755.96%
ROKU240503P000550002024-04-26 3:59PM EDT55.001.101.081.10-0.73-39.89%1,28544558.98%
ROKU240503P000560002024-04-26 3:59PM EDT56.001.521.511.55-0.68-30.91%1,34325059.18%
ROKU240503P000570002024-04-26 3:59PM EDT57.002.032.022.06-0.52-20.39%1,42533758.50%
ROKU240503P000580002024-04-26 3:59PM EDT58.002.652.642.69-0.23-7.99%78749658.69%
ROKU240503P000590002024-04-26 3:53PM EDT59.003.313.303.45-0.04-1.19%78052058.94%
ROKU240503P000600002024-04-26 3:55PM EDT60.004.164.004.25+0.31+8.05%40459557.72%
ROKU240503P000610002024-04-26 3:56PM EDT61.005.004.205.05+0.70+16.28%76393862.50%
ROKU240503P000620002024-04-26 3:54PM EDT62.005.835.006.00+1.03+21.46%27657567.58%
ROKU240503P000630002024-04-26 3:28PM EDT63.006.505.707.05+1.20+22.64%8716178.22%
ROKU240503P000640002024-04-26 3:11PM EDT64.007.127.258.90+1.17+19.66%264887.11%
ROKU240503P000650002024-04-26 3:55PM EDT65.007.977.509.60+1.52+23.57%140105123.14%
ROKU240503P000660002024-04-26 3:38PM EDT66.009.058.6010.15+2.12+30.59%1549105.96%
ROKU240503P000670002024-04-26 2:25PM EDT67.0010.729.6011.50+2.78+35.01%1839133.20%
ROKU240503P000680002024-04-26 1:59PM EDT68.0011.7411.4513.55+3.29+38.93%611140.33%
ROKU240503P000690002024-04-26 3:09PM EDT69.0011.8811.9013.20+3.32+38.79%814129.10%
ROKU240503P000700002024-04-26 9:44AM EDT70.0012.7312.4015.25+3.38+36.15%1150103.13%
ROKU240503P000710002024-04-25 10:32AM EDT71.0011.2113.7515.300.00-24148.24%
ROKU240503P000720002024-04-16 3:18PM EDT72.0014.6515.1016.750.00-42124.61%
ROKU240503P000730002024-04-26 2:55PM EDT73.0016.3516.4517.00+0.35+2.19%69101.95%
ROKU240503P000740002024-04-02 12:23PM EDT74.0013.0516.7018.000.00-96142.38%
ROKU240503P000750002024-04-26 3:20PM EDT75.0018.2617.7019.15+4.90+36.68%24160.55%
ROKU240503P000770002024-04-26 2:11PM EDT77.0020.4019.6521.85+6.75+49.45%615124.61%
ROKU240503P000800002024-04-26 11:28AM EDT80.0022.6321.9523.95+4.60+25.51%48166.41%
ROKU240503P000850002024-04-05 10:33AM EDT85.0026.2428.3528.950.00-2250.00%