La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 359,30 -74,75 (-0,14 %)
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 :
Prix d’exercice:45.00
Options d’achatpour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240913C00045000 | 2024-08-28 12:04PM EDT | 2024-09-13 | 22.70 | 22.65 | 23.15 | 0.00 | - | 2 | 4 | 114.06% |
| ROKU240920C00045000 | 2024-08-29 1:41PM EDT | 2024-09-20 | 21.75 | 22.65 | 23.20 | -3.11 | -12.51% | 1 | 253 | 94.73% |
| ROKU240927C00045000 | 2024-08-19 12:03PM EDT | 2024-09-27 | 15.74 | 22.65 | 23.25 | 0.00 | - | 3 | 3 | 83.79% |
| ROKU241018C00045000 | 2024-08-23 1:50PM EDT | 2024-10-18 | 25.08 | 23.05 | 23.40 | 0.00 | - | 11 | 223 | 75.88% |
| ROKU241220C00045000 | 2024-08-28 1:11PM EDT | 2024-12-20 | 24.15 | 24.20 | 24.70 | 0.00 | - | 1 | 218 | 71.70% |
| ROKU250117C00045000 | 2024-08-26 2:52PM EDT | 2025-01-17 | 26.25 | 23.65 | 24.95 | 0.00 | - | 6 | 502 | 62.13% |
| ROKU250321C00045000 | 2024-08-01 12:22PM EDT | 2025-03-21 | 17.40 | 25.85 | 27.05 | 0.00 | - | 9 | 127 | 71.77% |
| ROKU250417C00045000 | 2024-08-30 2:14PM EDT | 2025-04-17 | 25.50 | 26.25 | 26.65 | -2.15 | -7.78% | 1 | 7 | 67.41% |
| ROKU250620C00045000 | 2024-08-23 1:48PM EDT | 2025-06-20 | 29.40 | 27.15 | 27.70 | 0.00 | - | 2 | 11 | 66.28% |
| ROKU251017C00045000 | 2024-05-23 11:01AM EDT | 2025-10-17 | 22.03 | 19.90 | 20.35 | 0.00 | - | - | 1 | 0.00% |
| ROKU260116C00045000 | 2024-08-29 9:34AM EDT | 2026-01-16 | 30.80 | 30.55 | 32.00 | 0.00 | - | 42 | 95 | 69.42% |
Options de ventepour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240906P00045000 | 2024-08-30 12:04PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 20 | 112.50% |
| ROKU240913P00045000 | 2024-08-30 11:12AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 16 | 20 | 87.50% |
| ROKU240920P00045000 | 2024-08-30 3:55PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 63 | 1,014 | 72.66% |
| ROKU240927P00045000 | 2024-08-28 12:46PM EDT | 2024-09-27 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 33 | 64.06% |
| ROKU241004P00045000 | 2024-08-23 10:58AM EDT | 2024-10-04 | 0.30 | 0.01 | 0.32 | 0.00 | - | 10 | 10 | 73.44% |
| ROKU241018P00045000 | 2024-08-30 1:05PM EDT | 2024-10-18 | 0.16 | 0.05 | 0.25 | +0.03 | +23.08% | 29 | 2,140 | 60.84% |
| ROKU241220P00045000 | 2024-08-30 1:23PM EDT | 2024-12-20 | 0.89 | 0.76 | 0.86 | +0.10 | +12.66% | 55 | 1,605 | 57.59% |
| ROKU250117P00045000 | 2024-08-30 11:16AM EDT | 2025-01-17 | 1.48 | 0.99 | 1.09 | +0.48 | +48.00% | 8 | 2,266 | 55.18% |
| ROKU250321P00045000 | 2024-08-30 3:19PM EDT | 2025-03-21 | 2.05 | 1.90 | 2.04 | -0.01 | -0.49% | 63 | 889 | 56.18% |
| ROKU250417P00045000 | 2024-08-23 2:22PM EDT | 2025-04-17 | 2.40 | 2.16 | 2.31 | 0.00 | - | 2 | 2 | 55.23% |
| ROKU250620P00045000 | 2024-08-30 11:51AM EDT | 2025-06-20 | 3.26 | 3.05 | 3.20 | +0.36 | +12.41% | 1 | 636 | 55.63% |
| ROKU251017P00045000 | 2024-08-30 11:49AM EDT | 2025-10-17 | 4.57 | 4.20 | 4.50 | +0.07 | +1.56% | 56 | 12 | 54.18% |
| ROKU260116P00045000 | 2024-08-30 3:04PM EDT | 2026-01-16 | 5.45 | 5.25 | 5.55 | +0.20 | +3.81% | 59 | 1,849 | 54.38% |
