La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 847,47 -1 366,59 (-2,27 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503C00040000 | 2024-04-23 1:57PM EDT | 40.00 | 21.00 | 16.05 | 17.40 | 0.00 | - | 1 | 91 | 171.68% |
| ROKU240503C00045000 | 2024-04-26 1:48PM EDT | 45.00 | 11.90 | 11.10 | 12.55 | -5.80 | -32.77% | 19 | 91 | 131.25% |
| ROKU240503C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 6.66 | 5.65 | 7.30 | -1.90 | -22.20% | 47 | 9 | 57.62% |
| ROKU240503C00051000 | 2024-04-26 12:52PM EDT | 51.00 | 6.70 | 4.85 | 5.70 | -6.25 | -48.26% | 3 | 4 | 66.50% |
| ROKU240503C00052000 | 2024-04-26 10:27AM EDT | 52.00 | 4.70 | 4.40 | 6.40 | -8.10 | -63.28% | 14 | 12 | 89.75% |
| ROKU240503C00055000 | 2024-04-26 3:55PM EDT | 55.00 | 2.50 | 2.48 | 2.53 | -7.25 | -74.36% | 58 | 75 | 56.84% |
| ROKU240503C00056000 | 2024-04-26 3:59PM EDT | 56.00 | 1.90 | 1.88 | 1.95 | -6.60 | -77.65% | 3,444 | 61 | 55.91% |
| ROKU240503C00057000 | 2024-04-26 3:59PM EDT | 57.00 | 1.44 | 1.43 | 1.45 | -6.90 | -82.73% | 4,177 | 121 | 55.76% |
| ROKU240503C00058000 | 2024-04-26 3:58PM EDT | 58.00 | 1.04 | 1.03 | 1.09 | -6.81 | -86.75% | 2,308 | 306 | 55.86% |
| ROKU240503C00059000 | 2024-04-26 3:59PM EDT | 59.00 | 0.78 | 0.73 | 0.79 | -6.40 | -89.14% | 1,870 | 110 | 55.86% |
| ROKU240503C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.53 | 0.52 | 0.55 | -6.22 | -92.15% | 4,642 | 1,073 | 56.06% |
| ROKU240503C00061000 | 2024-04-26 3:58PM EDT | 61.00 | 0.38 | 0.36 | 0.39 | -5.86 | -93.91% | 1,137 | 319 | 56.64% |
| ROKU240503C00062000 | 2024-04-26 3:58PM EDT | 62.00 | 0.25 | 0.25 | 0.28 | -5.45 | -95.61% | 1,124 | 935 | 57.62% |
| ROKU240503C00063000 | 2024-04-26 3:56PM EDT | 63.00 | 0.19 | 0.18 | 0.20 | -5.05 | -96.37% | 1,115 | 1,099 | 58.79% |
| ROKU240503C00064000 | 2024-04-26 3:56PM EDT | 64.00 | 0.13 | 0.13 | 0.15 | -4.65 | -97.28% | 498 | 584 | 60.35% |
| ROKU240503C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 0.12 | 0.11 | 0.12 | -4.28 | -97.27% | 1,261 | 1,339 | 63.28% |
| ROKU240503C00066000 | 2024-04-26 3:44PM EDT | 66.00 | 0.10 | 0.09 | 0.10 | -3.89 | -97.49% | 243 | 239 | 66.02% |
| ROKU240503C00067000 | 2024-04-26 3:14PM EDT | 67.00 | 0.07 | 0.07 | 0.12 | -3.52 | -98.05% | 378 | 517 | 71.09% |
| ROKU240503C00068000 | 2024-04-26 3:37PM EDT | 68.00 | 0.11 | 0.06 | 0.10 | -3.12 | -96.59% | 172 | 225 | 73.44% |
| ROKU240503C00069000 | 2024-04-26 3:58PM EDT | 69.00 | 0.06 | 0.05 | 0.06 | -2.86 | -97.95% | 49 | 224 | 73.44% |
| ROKU240503C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 0.05 | 0.04 | 0.07 | -2.59 | -98.11% | 1,191 | 912 | 77.73% |
| ROKU240503C00071000 | 2024-04-26 3:52PM EDT | 71.00 | 0.03 | 0.04 | 0.06 | -2.22 | -98.67% | 141 | 200 | 80.86% |
| ROKU240503C00072000 | 2024-04-26 3:53PM EDT | 72.00 | 0.04 | 0.03 | 0.05 | -2.09 | -98.12% | 109 | 791 | 82.03% |
| ROKU240503C00073000 | 2024-04-26 1:59PM EDT | 73.00 | 0.03 | 0.03 | 0.08 | -1.92 | -98.46% | 258 | 184 | 89.84% |
| ROKU240503C00074000 | 2024-04-26 1:34PM EDT | 74.00 | 0.03 | 0.03 | 0.08 | -1.82 | -98.38% | 87 | 118 | 93.75% |
| ROKU240503C00075000 | 2024-04-26 3:42PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -1.51 | -98.05% | 499 | 622 | 89.84% |
| ROKU240503C00076000 | 2024-04-26 1:05PM EDT | 76.00 | 0.04 | 0.01 | 0.08 | -1.31 | -97.04% | 73 | 224 | 98.44% |
| ROKU240503C00077000 | 2024-04-26 2:39PM EDT | 77.00 | 0.02 | 0.02 | 0.07 | -1.20 | -98.36% | 34 | 107 | 102.34% |
| ROKU240503C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.79 | -98.75% | 487 | 1,002 | 101.56% |
| ROKU240503C00085000 | 2024-04-26 3:37PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.39 | -97.50% | 114 | 643 | 114.06% |
| ROKU240503C00090000 | 2024-04-26 10:46AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 80 | 884 | 112.50% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503P00040000 | 2024-04-26 2:27PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 280 | 955 | 90.63% |
| ROKU240503P00045000 | 2024-04-26 3:37PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -0.18 | -90.00% | 219 | 583 | 65.63% |
| ROKU240503P00046000 | 2024-04-26 12:07PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | -0.27 | -93.10% | 23 | 56 | 59.38% |
| ROKU240503P00048000 | 2024-04-26 3:26PM EDT | 48.00 | 0.05 | 0.02 | 0.08 | -0.35 | -87.50% | 185 | 52 | 61.33% |
| ROKU240503P00049000 | 2024-04-26 2:34PM EDT | 49.00 | 0.06 | 0.03 | 0.13 | -0.48 | -88.89% | 365 | 154 | 59.38% |
| ROKU240503P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 0.13 | 0.12 | 0.13 | -0.59 | -81.94% | 811 | 796 | 57.62% |
| ROKU240503P00051000 | 2024-04-26 3:56PM EDT | 51.00 | 0.22 | 0.15 | 0.22 | -0.67 | -75.28% | 393 | 278 | 55.27% |
| ROKU240503P00052000 | 2024-04-26 3:55PM EDT | 52.00 | 0.33 | 0.32 | 0.35 | -0.77 | -70.00% | 847 | 263 | 56.45% |
| ROKU240503P00053000 | 2024-04-26 3:56PM EDT | 53.00 | 0.50 | 0.50 | 0.53 | -0.84 | -62.69% | 519 | 265 | 55.86% |
| ROKU240503P00054000 | 2024-04-26 3:57PM EDT | 54.00 | 0.77 | 0.56 | 0.79 | -0.78 | -50.32% | 716 | 177 | 51.86% |
| ROKU240503P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 1.10 | 1.08 | 1.10 | -0.73 | -39.89% | 1,285 | 445 | 54.59% |
| ROKU240503P00056000 | 2024-04-26 3:59PM EDT | 56.00 | 1.52 | 1.51 | 1.55 | -0.68 | -30.91% | 1,343 | 250 | 54.79% |
| ROKU240503P00057000 | 2024-04-26 3:59PM EDT | 57.00 | 2.03 | 2.02 | 2.06 | -0.52 | -20.39% | 1,425 | 337 | 54.15% |
| ROKU240503P00058000 | 2024-04-26 3:59PM EDT | 58.00 | 2.65 | 2.64 | 2.69 | -0.23 | -7.99% | 787 | 496 | 54.30% |
| ROKU240503P00059000 | 2024-04-26 3:43PM EDT | 59.00 | 3.31 | 3.30 | 3.45 | -0.04 | -1.19% | 780 | 520 | 54.59% |
| ROKU240503P00060000 | 2024-04-26 3:55PM EDT | 60.00 | 4.16 | 4.00 | 4.25 | +0.31 | +8.05% | 404 | 595 | 53.42% |
| ROKU240503P00061000 | 2024-04-26 3:56PM EDT | 61.00 | 5.00 | 4.20 | 5.05 | +0.70 | +16.28% | 763 | 938 | 57.91% |
| ROKU240503P00062000 | 2024-04-26 3:54PM EDT | 62.00 | 5.83 | 5.00 | 6.00 | +1.03 | +21.46% | 276 | 575 | 62.60% |
| ROKU240503P00063000 | 2024-04-26 3:28PM EDT | 63.00 | 6.50 | 5.70 | 7.05 | +1.20 | +22.64% | 87 | 161 | 72.46% |
| ROKU240503P00064000 | 2024-04-26 3:11PM EDT | 64.00 | 7.12 | 7.25 | 8.90 | +1.17 | +19.66% | 26 | 48 | 80.66% |
| ROKU240503P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 7.97 | 7.50 | 9.60 | +1.52 | +23.57% | 140 | 105 | 114.01% |
| ROKU240503P00066000 | 2024-04-26 3:38PM EDT | 66.00 | 9.05 | 8.60 | 10.15 | +2.12 | +30.59% | 15 | 49 | 98.14% |
| ROKU240503P00067000 | 2024-04-26 3:56PM EDT | 67.00 | 10.72 | 9.60 | 11.50 | +2.78 | +35.01% | 18 | 39 | 123.34% |
| ROKU240503P00068000 | 2024-04-26 1:59PM EDT | 68.00 | 11.74 | 11.45 | 13.55 | +3.29 | +38.93% | 6 | 11 | 129.98% |
| ROKU240503P00069000 | 2024-04-26 3:09PM EDT | 69.00 | 11.88 | 11.90 | 13.20 | +3.32 | +38.79% | 8 | 14 | 119.53% |
| ROKU240503P00070000 | 2024-04-26 9:44AM EDT | 70.00 | 12.73 | 12.40 | 15.25 | +3.38 | +36.15% | 11 | 50 | 95.51% |
| ROKU240503P00071000 | 2024-04-25 10:32AM EDT | 71.00 | 11.21 | 13.75 | 15.30 | 0.00 | - | 2 | 4 | 137.21% |
| ROKU240503P00072000 | 2024-04-16 3:18PM EDT | 72.00 | 14.65 | 15.10 | 16.75 | 0.00 | - | 4 | 2 | 115.43% |
| ROKU240503P00073000 | 2024-04-26 2:55PM EDT | 73.00 | 16.35 | 16.45 | 17.00 | +0.35 | +2.19% | 6 | 9 | 94.53% |
| ROKU240503P00074000 | 2024-04-02 12:23PM EDT | 74.00 | 13.05 | 16.70 | 18.00 | 0.00 | - | 9 | 6 | 131.84% |
| ROKU240503P00075000 | 2024-04-26 3:20PM EDT | 75.00 | 18.26 | 17.70 | 19.15 | +4.90 | +36.68% | 2 | 4 | 148.63% |
| ROKU240503P00077000 | 2024-04-26 2:11PM EDT | 77.00 | 20.40 | 19.65 | 21.85 | +6.75 | +49.45% | 6 | 15 | 115.23% |
| ROKU240503P00080000 | 2024-04-26 11:28AM EDT | 80.00 | 22.63 | 21.95 | 23.95 | +4.60 | +25.51% | 4 | 8 | 154.10% |
| ROKU240503P00085000 | 2024-04-05 10:33AM EDT | 85.00 | 26.24 | 28.35 | 28.95 | 0.00 | - | 2 | 2 | 50.00% |
