La bourse ferme dans 1 h 31 min
CAC 40
6 366,40 -63,79 (-0,99 %) Euro Stoxx 50
3 703,38 -38,13 (-1,02 %) Dow Jones
32 173,87 -480,72 (-1,47 %) EUR/USD
1,0523 -0,0032 (-0,31 %) Gold future
1 810,70 -8,20 (-0,45 %) BTC-EUR
27 923,20 -1 343,99 (-4,59 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Options d’achat
20 mai 2022
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | - | 2 | 20 | 50.00 | 0.01 | 0.00 | - | 5 | 2,055 |
| 30.00 | 0.00 | - | 15 | 5 | 55.00 | 0.01 | 0.00 | - | 38 | 896 |
| 36.60 | 0.00 | - | 1 | 12 | 60.00 | 0.01 | 0.00 | - | 110 | 935 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 92 | 692 |
| 27.49 | 0.00 | - | 3 | 55 | 70.00 | 0.03 | 0.00 | - | 252 | 2,130 |
| 23.27 | 0.00 | - | 16 | 102 | 75.00 | 0.08 | 0.00 | - | 704 | 1,737 |
| - | - | - | - | - | 76.00 | 0.07 | 0.00 | - | 47 | 89 |
| 20.35 | 0.00 | - | 1 | 56 | 77.00 | 0.08 | -0.02 | -20.00% | 8 | 447 |
| 19.80 | 0.00 | - | 1 | 92 | 78.00 | 0.14 | 0.00 | - | 74 | 274 |
| 15.59 | 0.00 | - | 3 | 150 | 79.00 | 0.11 | -0.04 | -26.67% | 1 | 655 |
| 16.85 | 0.00 | - | 2 | 287 | 80.00 | 0.17 | -0.02 | -10.53% | 6 | 1,511 |
| 15.12 | -0.93 | -5.79% | 2 | 271 | 81.00 | 0.23 | +0.01 | +4.55% | 1 | 216 |
| 15.96 | 0.00 | - | 1 | 174 | 82.00 | 0.28 | 0.00 | - | 72 | 418 |
| 14.45 | 0.00 | - | 1 | 3 | 82.50 | 0.41 | 0.00 | - | 12 | 42 |
| 11.65 | 0.00 | - | 3 | 176 | 83.00 | 0.26 | -0.06 | -18.75% | 6 | 217 |
| - | - | - | - | - | 83.50 | 0.57 | 0.00 | - | 8 | 19 |
| 14.00 | 0.00 | - | 4 | 340 | 84.00 | 0.55 | +0.14 | +34.15% | 2 | 495 |
| 11.00 | 0.00 | - | 13 | 464 | 85.00 | 0.63 | +0.15 | +31.25% | 19 | 3,432 |
| 10.03 | -1.70 | -14.49% | 1 | 342 | 86.00 | 0.55 | 0.00 | - | 100 | 768 |
| 9.45 | 0.00 | - | 10 | 186 | 87.00 | 0.85 | +0.12 | +16.44% | 22 | 449 |
| 8.65 | 0.00 | - | 17 | 113 | 88.00 | 1.03 | +0.15 | +17.05% | 1 | 148 |
| 8.70 | +0.65 | +8.07% | 1 | 228 | 89.00 | 1.27 | +0.29 | +29.59% | 9 | 144 |
| 6.90 | -1.05 | -13.21% | 12 | 1,226 | 90.00 | 1.45 | +0.31 | +27.19% | 269 | 2,005 |
| 6.80 | -0.45 | -6.21% | 12 | 418 | 91.00 | 1.80 | +0.42 | +30.43% | 7 | 134 |
| 6.95 | -0.10 | -1.42% | 3 | 185 | 92.00 | 2.00 | +0.45 | +29.03% | 19 | 137 |
| 5.90 | -0.15 | -2.48% | 15 | 277 | 93.00 | 2.64 | +0.72 | +37.50% | 40 | 535 |
| 5.25 | -0.55 | -9.48% | 6 | 228 | 94.00 | 2.59 | +0.37 | +16.67% | 31 | 290 |
| 4.53 | -0.47 | -9.40% | 19 | 629 | 95.00 | 3.40 | +0.95 | +38.78% | 45 | 2,147 |
| 3.10 | -1.25 | -28.74% | 8 | 298 | 96.00 | 3.85 | +0.80 | +26.23% | 67 | 282 |
| 3.15 | -1.15 | -26.74% | 16 | 158 | 96.50 | 3.89 | +0.74 | +23.49% | 24 | 686 |
| 2.63 | -1.17 | -30.79% | 118 | 531 | 97.00 | 4.60 | +1.20 | +35.29% | 44 | 253 |
| 2.69 | -0.94 | -25.90% | 12 | 190 | 97.50 | 4.30 | +0.60 | +16.22% | 14 | 146 |
| 2.45 | -1.05 | -30.00% | 231 | 693 | 98.00 | 4.75 | +0.85 | +21.79% | 17 | 266 |
| 2.21 | -0.72 | -24.57% | 120 | 340 | 99.00 | 5.00 | +0.60 | +13.64% | 25 | 147 |
| 1.60 | -0.95 | -37.25% | 1,251 | 1,682 | 100.00 | 5.95 | +1.00 | +20.20% | 98 | 1,647 |
| 1.77 | -0.39 | -18.06% | 9 | 348 | 101.00 | 6.60 | +1.10 | +20.00% | 4 | 122 |
| 1.09 | -0.61 | -35.88% | 72 | 240 | 102.00 | 7.50 | -0.30 | -3.85% | 14 | 175 |
| 1.43 | -0.11 | -7.14% | 1 | 400 | 103.00 | 8.20 | +0.85 | +11.56% | 8 | 221 |
| 0.90 | -0.35 | -28.00% | 9 | 238 | 104.00 | 8.40 | -0.55 | -6.15% | 2 | 52 |
| 0.60 | -0.40 | -40.00% | 14 | 1,047 | 105.00 | 8.45 | -0.60 | -6.63% | 17 | 547 |
| 0.78 | -0.07 | -8.24% | 7 | 225 | 106.00 | 10.34 | 0.00 | - | 10 | 128 |
| 0.50 | -0.14 | -21.87% | 9 | 218 | 107.00 | 13.55 | 0.00 | - | 3 | 58 |
| 0.44 | -0.09 | -16.98% | 44 | 325 | 108.00 | 12.00 | 0.00 | - | 36 | 40 |
| 0.41 | -0.04 | -8.89% | 3 | 246 | 109.00 | 10.65 | 0.00 | - | 20 | 38 |
| 0.19 | -0.12 | -38.71% | 70 | 1,330 | 110.00 | 14.90 | +2.20 | +17.32% | 2 | 808 |
| 0.25 | -0.05 | -16.67% | 2 | 176 | 111.00 | 13.20 | 0.00 | - | 4 | 70 |
| 0.14 | -0.07 | -33.33% | 16 | 280 | 112.00 | 15.49 | 0.00 | - | 3 | 33 |
| 0.19 | 0.00 | - | 51 | 556 | 113.00 | 17.81 | 0.00 | - | 1 | 112 |
| 0.12 | 0.00 | - | 1 | 117 | 114.00 | 17.15 | 0.00 | - | 1 | 23 |
| 0.09 | -0.04 | -30.77% | 31 | 904 | 115.00 | 18.02 | 0.00 | - | 10 | 475 |
| 0.10 | 0.00 | - | 22 | 108 | 116.00 | 21.04 | 0.00 | - | 1 | 53 |
| 0.08 | -0.01 | -11.11% | 2 | 255 | 117.00 | 20.35 | 0.00 | - | 300 | 26 |
| 0.06 | +0.01 | +20.00% | 10 | 101 | 118.00 | 22.40 | 0.00 | - | 1 | 15 |
| 0.05 | -0.01 | -16.67% | 7 | 226 | 119.00 | 23.40 | 0.00 | - | 10 | 16 |
| 0.06 | 0.00 | - | 113 | 2,298 | 120.00 | 22.98 | 0.00 | - | 5 | 1,999 |
| 0.05 | 0.00 | - | 33 | 234 | 121.00 | 41.90 | 0.00 | - | 1 | 5 |
| 0.05 | 0.00 | - | 37 | 233 | 122.00 | 25.54 | 0.00 | - | 3 | 13 |
| 0.04 | 0.00 | - | 5 | 75 | 123.00 | 40.85 | 0.00 | - | 2 | 13 |
| 0.04 | 0.00 | - | 17 | 163 | 124.00 | 39.70 | 0.00 | - | 2 | 22 |
| 0.03 | 0.00 | - | 220 | 4,962 | 125.00 | 27.34 | 0.00 | - | 5 | 1,213 |
| 0.05 | 0.00 | - | 35 | 139 | 126.00 | 27.05 | 0.00 | - | 4 | 10 |
| 0.02 | -0.01 | -33.33% | 6 | 95 | 127.00 | 26.80 | 0.00 | - | 7 | 8 |
| 0.05 | 0.00 | - | 16 | 444 | 128.00 | 48.90 | 0.00 | - | 2 | 4 |
| 0.03 | 0.00 | - | 31 | 236 | 129.00 | 50.00 | 0.00 | - | 2 | 7 |
| 0.03 | 0.00 | - | 124 | 1,305 | 130.00 | 33.00 | -1.60 | -4.62% | 1 | 612 |
| 0.02 | 0.00 | - | 7 | 842 | 135.00 | 38.44 | 0.00 | - | 4 | 153 |
| 0.02 | 0.00 | - | 11 | 1,971 | 140.00 | 44.30 | 0.00 | - | 5 | 64 |
| 0.03 | +0.01 | +50.00% | 1 | 966 | 145.00 | 49.30 | 0.00 | - | 6 | 62 |
| 0.02 | 0.00 | - | 25 | 1,123 | 150.00 | 54.67 | 0.00 | - | 2 | 73 |
| 0.01 | 0.00 | - | 1 | 851 | 155.00 | 65.09 | 0.00 | - | 10 | 47 |
| 0.02 | 0.00 | - | 16 | 648 | 160.00 | 63.40 | 0.00 | - | 25 | 47 |
| 0.01 | 0.00 | - | 4 | 1,870 | 165.00 | 67.36 | 0.00 | - | 1 | 38 |
| 0.02 | 0.00 | - | 4 | 535 | 170.00 | 82.31 | 0.00 | - | 5 | 16 |
| 0.01 | 0.00 | - | 51 | 567 | 175.00 | 76.96 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 74 | 503 | 180.00 | 90.69 | 0.00 | - | 3 | 16 |
| 0.03 | 0.00 | - | 1 | 384 | 185.00 | 84.00 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 413 | 190.00 | 107.90 | 0.00 | - | 4 | 11 |
| 0.01 | 0.00 | - | 3 | 116 | 195.00 | 99.03 | 0.00 | - | 2 | 4 |
| 0.02 | 0.00 | - | 200 | 913 | 200.00 | 111.82 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 3 | 241 | 205.00 | 110.85 | 0.00 | - | 17 | 1 |
| 0.03 | 0.00 | - | 1 | 104 | 210.00 | 101.34 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 2 | 71 | 215.00 | 122.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 20 | 135 | 220.00 | 110.99 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 1 | 131 | 225.00 | 129.00 | 0.00 | - | 12 | 24 |
| 0.02 | 0.00 | - | 1 | 251 | 230.00 | 133.60 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 19 | 118 | 235.00 | 130.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 18 | 186 | 240.00 | 144.85 | 0.00 | - | 2 | 14 |
| 0.07 | 0.00 | - | 1 | 496 | 245.00 | 147.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 237 | 250.00 | 164.21 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 12 | 61 | 255.00 | 159.01 | 0.00 | - | 1 | 4 |
| 0.06 | 0.00 | - | 1 | 774 | 260.00 | 181.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 71 | 265.00 | 170.75 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 15 | 1,365 | 270.00 | 174.23 | 0.00 | - | 1 | 60 |
