La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 224,62 +146,82 (+0,30 %)
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’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240913C00040000 | 2024-09-04 12:20PM EDT | 40.00 | 24.70 | 24.15 | 24.80 | 0.00 | - | 1 | 2 | 186.33% |
| ROKU240913C00045000 | 2024-09-03 1:06PM EDT | 45.00 | 21.75 | 19.15 | 19.90 | 0.00 | - | 1 | 5 | 155.47% |
| ROKU240913C00046000 | 2024-09-03 3:42PM EDT | 46.00 | 19.30 | 18.20 | 19.00 | 0.00 | - | 3 | 4 | 159.18% |
| ROKU240913C00050000 | 2024-09-05 11:12AM EDT | 50.00 | 15.00 | 14.20 | 14.80 | -2.10 | -12.28% | 1 | 27 | 112.11% |
| ROKU240913C00051000 | 2024-09-03 12:58PM EDT | 51.00 | 15.85 | 13.25 | 13.75 | 0.00 | - | 2 | 12 | 104.69% |
| ROKU240913C00052000 | 2024-09-06 2:22PM EDT | 52.00 | 12.72 | 11.35 | 13.00 | +5.61 | +78.90% | 50 | 10 | 142.38% |
| ROKU240913C00053000 | 2024-08-07 12:32PM EDT | 53.00 | 5.50 | 11.25 | 12.00 | 0.00 | - | 7 | 6 | 104.30% |
| ROKU240913C00054000 | 2024-09-03 10:34AM EDT | 54.00 | 13.05 | 10.25 | 10.90 | 0.00 | - | 2 | 4 | 91.60% |
| ROKU240913C00055000 | 2024-09-05 12:17PM EDT | 55.00 | 9.93 | 8.45 | 9.65 | -1.32 | -11.73% | 5 | 41 | 90.63% |
| ROKU240913C00056000 | 2024-09-06 3:32PM EDT | 56.00 | 8.93 | 7.80 | 9.05 | -0.87 | -8.88% | 3 | 59 | 58.20% |
| ROKU240913C00057000 | 2024-09-06 1:35PM EDT | 57.00 | 7.85 | 7.30 | 7.70 | -0.70 | -8.19% | 13 | 51 | 61.72% |
| ROKU240913C00058000 | 2024-09-06 3:35PM EDT | 58.00 | 7.02 | 6.15 | 6.75 | -1.62 | -18.75% | 14 | 48 | 72.85% |
| ROKU240913C00059000 | 2024-09-06 3:34PM EDT | 59.00 | 6.20 | 4.60 | 6.65 | -1.30 | -17.33% | 5 | 10 | 56.84% |
| ROKU240913C00060000 | 2024-09-06 3:47PM EDT | 60.00 | 5.03 | 4.60 | 4.95 | -1.77 | -26.03% | 288 | 84 | 56.93% |
| ROKU240913C00061000 | 2024-09-06 1:11PM EDT | 61.00 | 4.10 | 2.99 | 4.45 | -1.24 | -23.22% | 4 | 46 | 74.80% |
| ROKU240913C00062000 | 2024-09-06 3:32PM EDT | 62.00 | 3.57 | 3.15 | 3.35 | -1.43 | -28.60% | 94 | 91 | 56.49% |
| ROKU240913C00063000 | 2024-09-06 3:53PM EDT | 63.00 | 2.60 | 2.52 | 2.59 | -1.70 | -39.53% | 79 | 57 | 54.88% |
| ROKU240913C00064000 | 2024-09-06 3:56PM EDT | 64.00 | 1.93 | 1.93 | 2.03 | -1.57 | -44.86% | 150 | 103 | 54.49% |
| ROKU240913C00065000 | 2024-09-06 3:59PM EDT | 65.00 | 1.47 | 1.44 | 1.51 | -1.46 | -49.83% | 513 | 1,106 | 53.56% |
| ROKU240913C00066000 | 2024-09-06 3:59PM EDT | 66.00 | 1.10 | 1.05 | 1.23 | -1.16 | -51.33% | 90 | 94 | 55.23% |
| ROKU240913C00067000 | 2024-09-06 3:43PM EDT | 67.00 | 0.81 | 0.74 | 0.83 | -1.05 | -56.45% | 248 | 160 | 53.71% |
| ROKU240913C00068000 | 2024-09-06 3:56PM EDT | 68.00 | 0.56 | 0.54 | 0.58 | -0.76 | -57.58% | 311 | 278 | 54.10% |
| ROKU240913C00069000 | 2024-09-06 3:27PM EDT | 69.00 | 0.29 | 0.28 | 0.41 | -0.72 | -71.29% | 325 | 151 | 52.15% |
| ROKU240913C00070000 | 2024-09-06 3:51PM EDT | 70.00 | 0.30 | 0.25 | 0.30 | -0.54 | -64.29% | 486 | 417 | 55.18% |
| ROKU240913C00071000 | 2024-09-06 3:35PM EDT | 71.00 | 0.23 | 0.18 | 0.21 | -0.32 | -58.18% | 122 | 208 | 56.25% |
| ROKU240913C00072000 | 2024-09-06 3:21PM EDT | 72.00 | 0.16 | 0.13 | 0.16 | -0.30 | -65.22% | 60 | 414 | 57.81% |
| ROKU240913C00073000 | 2024-09-06 3:40PM EDT | 73.00 | 0.11 | 0.09 | 0.12 | -0.19 | -63.33% | 42 | 81 | 59.18% |
| ROKU240913C00074000 | 2024-09-06 3:58PM EDT | 74.00 | 0.09 | 0.00 | 0.16 | -0.16 | -64.00% | 233 | 241 | 60.94% |
| ROKU240913C00075000 | 2024-09-06 1:27PM EDT | 75.00 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 124 | 968 | 64.84% |
| ROKU240913C00076000 | 2024-09-05 1:37PM EDT | 76.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | 25 | 209 | 69.53% |
| ROKU240913C00077000 | 2024-09-06 9:42AM EDT | 77.00 | 0.15 | 0.02 | 0.33 | +0.01 | +7.14% | 2 | 72 | 86.52% |
| ROKU240913C00078000 | 2024-09-06 1:57PM EDT | 78.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 51 | 54 | 69.53% |
| ROKU240913C00079000 | 2024-09-05 10:27AM EDT | 79.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 9 | 24 | 71.88% |
| ROKU240913C00080000 | 2024-09-06 3:16PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 2 | 116 | 73.44% |
| ROKU240913C00081000 | 2024-09-05 10:38AM EDT | 81.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 121 | 77.34% |
| ROKU240913C00082000 | 2024-09-06 1:36PM EDT | 82.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 12 | 17 | 97.27% |
| ROKU240913C00085000 | 2024-09-06 12:37PM EDT | 85.00 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 2 | 21 | 104.69% |
| ROKU240913C00090000 | 2024-09-06 11:12AM EDT | 90.00 | 0.01 | 0.00 | 0.15 | -0.16 | -94.12% | 11 | 45 | 123.83% |
| ROKU240913C00095000 | 2024-08-30 11:23AM EDT | 95.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 169.92% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240913P00040000 | 2024-08-27 10:56AM EDT | 40.00 | 0.38 | 0.00 | 0.07 | 0.00 | - | 1 | 131 | 159.38% |
| ROKU240913P00042000 | 2024-08-12 10:56AM EDT | 42.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 100 | 197.85% |
| ROKU240913P00043000 | 2024-08-15 12:19PM EDT | 43.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 1 | 188.67% |
| ROKU240913P00044000 | 2024-08-26 12:07PM EDT | 44.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | 2 | 36 | 128.13% |
| ROKU240913P00045000 | 2024-09-05 1:26PM EDT | 45.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 31 | 170.70% |
| ROKU240913P00046000 | 2024-08-30 11:50AM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 161.91% |
| ROKU240913P00047000 | 2024-08-23 3:43PM EDT | 47.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 4 | 28 | 153.32% |
| ROKU240913P00048000 | 2024-09-06 1:19PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 32 | 49 | 99.22% |
| ROKU240913P00049000 | 2024-08-29 11:00AM EDT | 49.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 90.63% |
| ROKU240913P00050000 | 2024-09-06 1:17PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 86.72% |
| ROKU240913P00051000 | 2024-09-05 12:30PM EDT | 51.00 | 0.02 | 0.01 | 0.36 | -0.02 | -50.00% | 1 | 39 | 112.50% |
| ROKU240913P00052000 | 2024-09-06 1:20PM EDT | 52.00 | 0.05 | 0.02 | 0.35 | -0.01 | -16.67% | 2 | 25 | 104.69% |
| ROKU240913P00053000 | 2024-09-05 12:27PM EDT | 53.00 | 0.12 | 0.02 | 0.25 | +0.09 | +300.00% | 30 | 40 | 91.02% |
| ROKU240913P00054000 | 2024-09-06 12:46PM EDT | 54.00 | 0.23 | 0.03 | 0.22 | +0.18 | +360.00% | 13 | 71 | 82.42% |
| ROKU240913P00055000 | 2024-09-06 3:44PM EDT | 55.00 | 0.11 | 0.06 | 0.16 | +0.03 | +37.50% | 106 | 217 | 73.44% |
| ROKU240913P00056000 | 2024-09-06 3:58PM EDT | 56.00 | 0.12 | 0.09 | 0.31 | +0.06 | +100.00% | 13 | 110 | 75.98% |
| ROKU240913P00057000 | 2024-09-06 1:53PM EDT | 57.00 | 0.15 | 0.12 | 0.25 | -0.12 | -44.44% | 31 | 145 | 66.99% |
| ROKU240913P00058000 | 2024-09-06 3:13PM EDT | 58.00 | 0.29 | 0.18 | 0.23 | +0.05 | +20.83% | 11 | 52 | 61.13% |
| ROKU240913P00059000 | 2024-09-06 1:04PM EDT | 59.00 | 0.34 | 0.25 | 0.34 | -0.18 | -34.62% | 27 | 404 | 59.38% |
| ROKU240913P00060000 | 2024-09-06 3:46PM EDT | 60.00 | 0.40 | 0.35 | 0.44 | +0.14 | +53.85% | 589 | 481 | 56.45% |
| ROKU240913P00061000 | 2024-09-06 3:58PM EDT | 61.00 | 0.48 | 0.52 | 0.60 | +0.12 | +33.33% | 204 | 90 | 54.69% |
| ROKU240913P00062000 | 2024-09-06 3:59PM EDT | 62.00 | 0.77 | 0.75 | 0.91 | +0.28 | +57.14% | 147 | 220 | 54.74% |
| ROKU240913P00063000 | 2024-09-06 3:58PM EDT | 63.00 | 1.09 | 1.09 | 1.17 | +0.37 | +51.39% | 122 | 145 | 53.13% |
| ROKU240913P00064000 | 2024-09-06 3:34PM EDT | 64.00 | 1.48 | 1.50 | 1.58 | +0.47 | +46.53% | 290 | 223 | 52.34% |
| ROKU240913P00065000 | 2024-09-06 3:58PM EDT | 65.00 | 1.97 | 2.00 | 2.09 | +0.70 | +55.12% | 297 | 396 | 51.76% |
| ROKU240913P00066000 | 2024-09-06 3:58PM EDT | 66.00 | 2.61 | 2.62 | 2.70 | +0.95 | +57.23% | 132 | 160 | 51.71% |
| ROKU240913P00067000 | 2024-09-06 3:48PM EDT | 67.00 | 3.14 | 3.15 | 3.45 | +0.90 | +40.18% | 410 | 164 | 54.88% |
| ROKU240913P00068000 | 2024-09-06 3:45PM EDT | 68.00 | 4.14 | 4.05 | 4.90 | +1.37 | +49.46% | 82 | 111 | 65.04% |
| ROKU240913P00069000 | 2024-09-06 9:52AM EDT | 69.00 | 5.30 | 4.85 | 5.55 | +1.55 | +41.33% | 44 | 36 | 62.50% |
| ROKU240913P00070000 | 2024-09-06 10:04AM EDT | 70.00 | 4.80 | 5.75 | 6.10 | +0.77 | +19.11% | 70 | 144 | 56.35% |
| ROKU240913P00071000 | 2024-09-06 9:52AM EDT | 71.00 | 4.50 | 6.55 | 7.65 | -1.75 | -28.00% | 3 | 17 | 72.46% |
| ROKU240913P00072000 | 2024-09-05 12:19PM EDT | 72.00 | 7.50 | 7.20 | 8.15 | +1.15 | +18.11% | 1 | 3 | 81.74% |
| ROKU240913P00073000 | 2024-09-04 9:34AM EDT | 73.00 | 8.85 | 8.45 | 8.85 | 0.00 | - | 10 | 13 | 69.73% |
| ROKU240913P00075000 | 2024-08-30 3:50PM EDT | 75.00 | 6.75 | 10.40 | 10.85 | 0.00 | - | 10 | 6 | 80.57% |
| ROKU240913P00076000 | 2024-09-03 3:43PM EDT | 76.00 | 10.67 | 11.40 | 12.75 | 0.00 | - | 4 | 0 | 102.15% |
| ROKU240913P00080000 | 2024-09-03 10:42AM EDT | 80.00 | 13.45 | 13.90 | 16.95 | 0.00 | - | 5 | 7 | 170.70% |
