La bourse est fermée
Dow Jones
41 616,44 +10,26 (+0,02 %) Nasdaq
17 713,61 +85,55 (+0,49 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1164 +0,0047 (+0,42 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 329,93 -263,12 (-0,48 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Prix d’exercice:80.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00080000 | 2024-09-18 2:09PM EDT | 2024-09-20 | 0.48 | 0.32 | 0.61 | +0.16 | +50.00% | 3,263 | 2,727 | 52.64% |
| ROKU240927C00080000 | 2024-09-18 2:08PM EDT | 2024-09-27 | 1.50 | 1.12 | 1.47 | +0.77 | +105.48% | 1,573 | 677 | 47.46% |
| ROKU241004C00080000 | 2024-09-18 1:36PM EDT | 2024-10-04 | 2.14 | 1.70 | 1.95 | +0.89 | +71.20% | 269 | 154 | 43.90% |
| ROKU241011C00080000 | 2024-09-18 12:53PM EDT | 2024-10-11 | 2.45 | 2.23 | 2.50 | +0.69 | +39.20% | 23 | 119 | 44.07% |
| ROKU241018C00080000 | 2024-09-18 2:12PM EDT | 2024-10-18 | 3.01 | 2.76 | 3.05 | +0.84 | +38.71% | 846 | 4,132 | 44.97% |
| ROKU241025C00080000 | 2024-09-17 3:20PM EDT | 2024-10-25 | 2.70 | 3.25 | 4.95 | 0.00 | - | 5 | 31 | 51.22% |
| ROKU241101C00080000 | 2024-09-18 2:06PM EDT | 2024-11-01 | 5.00 | 4.20 | 5.35 | +1.20 | +31.58% | 16 | 66 | 53.30% |
| ROKU241220C00080000 | 2024-09-18 2:08PM EDT | 2024-12-20 | 7.90 | 7.35 | 7.60 | +1.58 | +25.00% | 85 | 1,375 | 54.05% |
| ROKU250117C00080000 | 2024-09-18 2:12PM EDT | 2025-01-17 | 8.70 | 8.25 | 8.65 | +1.20 | +16.00% | 21 | 1,640 | 52.89% |
| ROKU250321C00080000 | 2024-09-17 9:59AM EDT | 2025-03-21 | 10.50 | 10.70 | 11.40 | 0.00 | - | 1 | 244 | 54.79% |
| ROKU250417C00080000 | 2024-09-17 12:48PM EDT | 2025-04-17 | 10.83 | 11.60 | 12.25 | 0.00 | - | 2 | 3 | 54.91% |
| ROKU250620C00080000 | 2024-09-16 2:29PM EDT | 2025-06-20 | 12.55 | 14.05 | 14.55 | 0.00 | - | 21 | 304 | 57.06% |
| ROKU251017C00080000 | 2024-09-17 10:04AM EDT | 2025-10-17 | 17.15 | 17.25 | 17.90 | 0.00 | - | 2 | 114 | 58.11% |
| ROKU260116C00080000 | 2024-09-18 2:00PM EDT | 2026-01-16 | 20.00 | 18.35 | 19.70 | +1.82 | +10.01% | 9 | 523 | 56.59% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00080000 | 2024-09-18 2:07PM EDT | 2024-09-20 | 2.75 | 2.81 | 3.65 | -2.95 | -51.75% | 91 | 65 | 63.77% |
| ROKU240927P00080000 | 2024-09-18 2:13PM EDT | 2024-09-27 | 4.36 | 3.80 | 4.65 | -0.59 | -11.92% | 10 | 24 | 55.74% |
| ROKU241004P00080000 | 2024-09-18 11:17AM EDT | 2024-10-04 | 4.65 | 4.45 | 5.15 | -3.10 | -40.00% | 15 | 1 | 51.61% |
| ROKU241011P00080000 | 2024-09-18 12:35PM EDT | 2024-10-11 | 5.25 | 5.00 | 5.40 | -2.50 | -32.26% | 9 | 3 | 51.12% |
| ROKU241018P00080000 | 2024-09-18 12:02PM EDT | 2024-10-18 | 5.90 | 5.35 | 5.85 | -1.30 | -18.06% | 69 | 209 | 50.02% |
| ROKU241220P00080000 | 2024-09-18 2:11PM EDT | 2024-12-20 | 9.27 | 9.20 | 9.65 | -0.93 | -9.12% | 18 | 453 | 51.51% |
| ROKU250117P00080000 | 2024-09-18 1:46PM EDT | 2025-01-17 | 9.63 | 10.05 | 10.45 | -1.74 | -15.30% | 11 | 1,914 | 50.95% |
| ROKU250321P00080000 | 2024-09-18 1:48PM EDT | 2025-03-21 | 12.45 | 12.25 | 12.85 | -1.05 | -7.78% | 7 | 77 | 50.93% |
| ROKU250417P00080000 | 2024-09-17 10:44AM EDT | 2025-04-17 | 13.60 | 12.90 | 13.30 | 0.00 | - | 1 | 12 | 50.77% |
| ROKU250620P00080000 | 2024-09-16 1:27PM EDT | 2025-06-20 | 15.80 | 14.20 | 14.95 | 0.00 | - | 1 | 120 | 50.68% |
| ROKU251017P00080000 | 2024-09-17 10:13AM EDT | 2025-10-17 | 17.55 | 16.85 | 17.50 | 0.00 | - | 4 | 14 | 50.42% |
| ROKU260116P00080000 | 2024-09-18 10:52AM EDT | 2026-01-16 | 18.40 | 18.40 | 18.95 | -0.50 | -2.65% | 3 | 190 | 49.61% |
