La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 029,71 -17,94 (-0,09 %)
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’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU221021C00040000 | 2022-06-01 11:38AM EDT | 40.00 | 53.20 | 59.35 | 61.30 | 0.00 | - | 2 | 13 | 115.38% |
| ROKU221021C00045000 | 2022-06-23 2:54PM EDT | 45.00 | 51.20 | 54.80 | 56.85 | 0.00 | - | 2 | 6 | 110.18% |
| ROKU221021C00050000 | 2022-06-22 10:23AM EDT | 50.00 | 47.20 | 50.90 | 52.35 | 0.00 | - | 1 | 3 | 107.92% |
| ROKU221021C00055000 | 2022-06-24 12:51PM EDT | 55.00 | 46.25 | 46.70 | 48.00 | +4.15 | +9.86% | 8 | 23 | 103.35% |
| ROKU221021C00060000 | 2022-06-22 9:52AM EDT | 60.00 | 36.74 | 42.80 | 43.55 | 0.00 | - | 2 | 211 | 98.95% |
| ROKU221021C00065000 | 2022-06-17 3:13PM EDT | 65.00 | 25.30 | 39.05 | 40.15 | 0.00 | - | 4 | 74 | 98.43% |
| ROKU221021C00070000 | 2022-06-24 2:48PM EDT | 70.00 | 36.10 | 35.40 | 36.10 | +8.10 | +28.93% | 3 | 179 | 94.56% |
| ROKU221021C00075000 | 2022-06-22 1:11PM EDT | 75.00 | 28.15 | 32.15 | 32.80 | 0.00 | - | 1 | 313 | 93.47% |
| ROKU221021C00080000 | 2022-06-24 9:39AM EDT | 80.00 | 27.00 | 29.05 | 29.65 | +2.58 | +10.57% | 2 | 263 | 92.08% |
| ROKU221021C00085000 | 2022-06-24 3:42PM EDT | 85.00 | 26.90 | 26.15 | 26.70 | +4.00 | +17.47% | 17 | 356 | 90.70% |
| ROKU221021C00090000 | 2022-06-24 2:40PM EDT | 90.00 | 23.75 | 23.50 | 24.00 | +0.64 | +2.77% | 3 | 271 | 89.60% |
| ROKU221021C00095000 | 2022-06-24 3:59PM EDT | 95.00 | 21.30 | 21.00 | 21.50 | +4.37 | +25.81% | 15 | 475 | 88.42% |
| ROKU221021C00100000 | 2022-06-24 3:45PM EDT | 100.00 | 19.50 | 18.80 | 19.15 | +2.72 | +16.21% | 20 | 539 | 87.40% |
| ROKU221021C00105000 | 2022-06-24 1:48PM EDT | 105.00 | 16.18 | 16.60 | 17.05 | +0.23 | +1.44% | 15 | 430 | 86.13% |
| ROKU221021C00110000 | 2022-06-24 3:42PM EDT | 110.00 | 15.22 | 14.75 | 15.15 | +0.91 | +6.36% | 12 | 310 | 85.30% |
| ROKU221021C00115000 | 2022-06-24 10:17AM EDT | 115.00 | 13.25 | 13.05 | 13.40 | +1.85 | +16.23% | 29 | 504 | 84.41% |
| ROKU221021C00120000 | 2022-06-24 2:02PM EDT | 120.00 | 11.08 | 11.45 | 11.85 | +1.03 | +10.25% | 17 | 661 | 83.48% |
| ROKU221021C00125000 | 2022-06-24 10:17AM EDT | 125.00 | 10.50 | 10.10 | 10.40 | +1.00 | +10.53% | 1 | 324 | 82.69% |
| ROKU221021C00130000 | 2022-06-23 10:52AM EDT | 130.00 | 7.00 | 8.85 | 9.10 | 0.00 | - | 2 | 708 | 81.83% |
| ROKU221021C00135000 | 2022-06-24 11:16AM EDT | 135.00 | 7.20 | 7.65 | 7.95 | -0.19 | -2.57% | 6 | 239 | 80.84% |
| ROKU221021C00140000 | 2022-06-23 9:56AM EDT | 140.00 | 4.75 | 6.70 | 6.95 | 0.00 | - | 5 | 654 | 80.24% |
| ROKU221021C00145000 | 2022-06-24 12:11PM EDT | 145.00 | 5.62 | 5.75 | 6.10 | +0.82 | +17.08% | 12 | 494 | 79.49% |
| ROKU221021C00150000 | 2022-06-24 3:45PM EDT | 150.00 | 5.35 | 5.10 | 5.30 | +0.89 | +19.96% | 1 | 547 | 79.16% |
| ROKU221021C00155000 | 2022-06-22 12:23PM EDT | 155.00 | 3.28 | 4.40 | 4.65 | 0.00 | - | 5 | 314 | 78.64% |
| ROKU221021C00160000 | 2022-06-24 2:29PM EDT | 160.00 | 3.95 | 3.85 | 4.00 | +2.17 | +121.91% | 13 | 369 | 78.10% |
| ROKU221021C00165000 | 2022-06-24 11:49AM EDT | 165.00 | 3.05 | 3.30 | 3.55 | +1.10 | +56.41% | 5 | 367 | 77.77% |
| ROKU221021C00170000 | 2022-06-24 10:13AM EDT | 170.00 | 3.20 | 2.90 | 3.05 | +1.10 | +52.38% | 7 | 122 | 77.37% |
| ROKU221021C00175000 | 2022-06-22 2:06PM EDT | 175.00 | 2.00 | 2.50 | 2.63 | 0.00 | - | 13 | 621 | 76.86% |
| ROKU221021C00180000 | 2022-06-24 3:34PM EDT | 180.00 | 2.23 | 2.16 | 2.32 | +0.67 | +42.95% | 19 | 408 | 76.64% |
| ROKU221021C00185000 | 2022-06-24 12:34PM EDT | 185.00 | 1.79 | 1.88 | 2.04 | +0.28 | +18.54% | 8 | 347 | 76.48% |
| ROKU221021C00190000 | 2022-06-24 1:54PM EDT | 190.00 | 1.58 | 1.64 | 1.78 | +0.22 | +16.18% | 46 | 150 | 76.27% |
| ROKU221021C00195000 | 2022-06-22 12:08PM EDT | 195.00 | 0.99 | 1.43 | 1.52 | 0.00 | - | 1 | 176 | 75.88% |
| ROKU221021C00200000 | 2022-06-24 10:12AM EDT | 200.00 | 1.41 | 1.25 | 1.33 | +0.47 | +50.00% | 11 | 212 | 75.76% |
| ROKU221021C00205000 | 2022-06-24 1:51PM EDT | 205.00 | 1.07 | 1.09 | 1.17 | +0.24 | +28.92% | 2 | 80 | 75.64% |
| ROKU221021C00210000 | 2022-06-24 1:51PM EDT | 210.00 | 0.92 | 0.95 | 1.03 | +0.36 | +64.29% | 1 | 235 | 75.54% |
| ROKU221021C00215000 | 2022-06-21 11:45AM EDT | 215.00 | 0.48 | 0.83 | 0.91 | 0.00 | - | 2 | 303 | 75.49% |
| ROKU221021C00220000 | 2022-06-21 11:45AM EDT | 220.00 | 0.40 | 0.69 | 0.80 | 0.00 | - | 2 | 282 | 75.07% |
| ROKU221021C00225000 | 2022-06-21 11:44AM EDT | 225.00 | 0.37 | 0.63 | 0.71 | 0.00 | - | 2 | 218 | 75.29% |
| ROKU221021C00230000 | 2022-06-21 11:44AM EDT | 230.00 | 0.33 | 0.55 | 0.63 | 0.00 | - | 2 | 243 | 75.24% |
| ROKU221021C00235000 | 2022-06-21 11:03AM EDT | 235.00 | 0.32 | 0.48 | 0.58 | 0.00 | - | 8 | 314 | 75.44% |
| ROKU221021C00240000 | 2022-06-21 11:44AM EDT | 240.00 | 0.25 | 0.42 | 0.51 | 0.00 | - | 2 | 392 | 75.34% |
| ROKU221021C00245000 | 2022-06-23 3:13PM EDT | 245.00 | 0.34 | 0.37 | 0.45 | 0.00 | - | 1 | 936 | 75.29% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU221021P00040000 | 2022-06-22 2:30PM EDT | 40.00 | 1.42 | 0.92 | 1.01 | 0.00 | - | 1 | 361 | 103.03% |
| ROKU221021P00045000 | 2022-06-23 3:16PM EDT | 45.00 | 1.80 | 1.41 | 1.53 | 0.00 | - | 102 | 675 | 100.76% |
| ROKU221021P00050000 | 2022-06-24 12:13PM EDT | 50.00 | 2.13 | 2.04 | 2.15 | -0.57 | -21.11% | 10 | 1,823 | 98.27% |
| ROKU221021P00055000 | 2022-06-24 3:45PM EDT | 55.00 | 2.88 | 2.86 | 2.98 | -0.67 | -18.87% | 93 | 525 | 96.44% |
| ROKU221021P00060000 | 2022-06-24 3:33PM EDT | 60.00 | 3.90 | 3.85 | 4.00 | -0.90 | -18.75% | 140 | 1,182 | 94.69% |
| ROKU221021P00065000 | 2022-06-24 2:12PM EDT | 65.00 | 5.17 | 5.05 | 5.20 | -0.98 | -15.93% | 51 | 1,660 | 93.07% |
| ROKU221021P00070000 | 2022-06-24 2:26PM EDT | 70.00 | 6.56 | 6.45 | 6.65 | -1.14 | -14.81% | 13 | 776 | 91.67% |
| ROKU221021P00075000 | 2022-06-24 2:59PM EDT | 75.00 | 8.06 | 8.00 | 8.30 | -1.64 | -16.91% | 28 | 1,362 | 90.12% |
| ROKU221021P00080000 | 2022-06-24 2:20PM EDT | 80.00 | 10.07 | 9.90 | 10.15 | -1.55 | -13.34% | 17 | 1,215 | 89.01% |
| ROKU221021P00085000 | 2022-06-24 3:53PM EDT | 85.00 | 11.95 | 11.95 | 12.20 | -2.15 | -15.25% | 24 | 744 | 87.72% |
| ROKU221021P00090000 | 2022-06-24 3:53PM EDT | 90.00 | 14.20 | 14.15 | 14.50 | -1.30 | -8.39% | 16 | 534 | 86.41% |
| ROKU221021P00095000 | 2022-06-24 2:20PM EDT | 95.00 | 16.94 | 16.65 | 16.95 | -1.36 | -7.43% | 9 | 1,404 | 85.24% |
| ROKU221021P00100000 | 2022-06-24 3:38PM EDT | 100.00 | 19.30 | 19.35 | 19.65 | -3.65 | -15.90% | 8 | 4,530 | 84.20% |
| ROKU221021P00105000 | 2022-06-24 3:45PM EDT | 105.00 | 22.00 | 22.20 | 22.55 | -2.95 | -11.82% | 73 | 639 | 83.10% |
| ROKU221021P00110000 | 2022-06-24 2:23PM EDT | 110.00 | 25.58 | 25.30 | 25.60 | -1.27 | -4.73% | 16 | 281 | 82.08% |
| ROKU221021P00115000 | 2022-06-24 2:59PM EDT | 115.00 | 28.44 | 28.45 | 28.95 | -1.76 | -5.83% | 15 | 310 | 81.06% |
| ROKU221021P00120000 | 2022-06-24 2:57PM EDT | 120.00 | 31.81 | 31.90 | 32.25 | -2.24 | -6.58% | 19 | 129 | 79.86% |
| ROKU221021P00125000 | 2022-06-24 2:48PM EDT | 125.00 | 35.25 | 35.45 | 35.85 | -6.80 | -16.17% | 31 | 147 | 78.87% |
| ROKU221021P00130000 | 2022-06-24 3:29PM EDT | 130.00 | 39.10 | 39.15 | 39.65 | -4.10 | -9.49% | 8 | 162 | 78.02% |
| ROKU221021P00135000 | 2022-06-24 11:27AM EDT | 135.00 | 44.88 | 42.95 | 43.45 | -3.52 | -7.27% | 1 | 86 | 76.73% |
| ROKU221021P00140000 | 2022-06-22 2:36PM EDT | 140.00 | 51.13 | 46.85 | 47.45 | 0.00 | - | 3 | 105 | 75.55% |
| ROKU221021P00145000 | 2022-06-21 1:33PM EDT | 145.00 | 59.07 | 51.00 | 51.65 | 0.00 | - | 2 | 72 | 74.95% |
| ROKU221021P00150000 | 2022-06-22 12:29PM EDT | 150.00 | 61.10 | 55.25 | 55.85 | 0.00 | - | 2 | 109 | 74.06% |
| ROKU221021P00155000 | 2022-06-15 2:59PM EDT | 155.00 | 73.69 | 59.60 | 60.15 | 0.00 | - | 2 | 78 | 73.18% |
| ROKU221021P00160000 | 2022-06-24 3:55PM EDT | 160.00 | 64.50 | 63.90 | 64.65 | -9.00 | -12.24% | 4 | 97 | 72.22% |
| ROKU221021P00165000 | 2022-06-21 11:02AM EDT | 165.00 | 77.63 | 68.40 | 69.45 | 0.00 | - | 2 | 82 | 72.56% |
| ROKU221021P00170000 | 2022-06-24 12:23PM EDT | 170.00 | 74.51 | 72.95 | 73.75 | -21.44 | -22.34% | 2 | 38 | 70.64% |
| ROKU221021P00175000 | 2022-06-22 2:37PM EDT | 175.00 | 82.65 | 77.35 | 78.35 | 0.00 | - | 1 | 20 | 68.57% |
| ROKU221021P00180000 | 2022-05-26 3:25PM EDT | 180.00 | 92.90 | 82.10 | 83.20 | 0.00 | - | 3 | 20 | 68.85% |
| ROKU221021P00185000 | 2022-06-23 3:01PM EDT | 185.00 | 92.05 | 86.95 | 87.85 | 0.00 | - | 4 | 13 | 68.21% |
| ROKU221021P00190000 | 2022-05-24 9:59AM EDT | 190.00 | 111.49 | 98.50 | 100.25 | 0.00 | - | 1 | 11 | 119.68% |
| ROKU221021P00195000 | 2022-06-10 1:17PM EDT | 195.00 | 111.98 | 96.10 | 97.35 | 0.00 | - | 1 | 18 | 61.87% |
| ROKU221021P00200000 | 2022-05-24 2:26PM EDT | 200.00 | 122.17 | 103.20 | 105.05 | 0.00 | - | 5 | 5 | 91.27% |
| ROKU221021P00205000 | 2022-06-14 11:17AM EDT | 205.00 | 131.12 | 105.80 | 107.25 | 0.00 | - | 2 | 24 | 60.45% |
| ROKU221021P00210000 | 2022-06-14 11:17AM EDT | 210.00 | 136.12 | 110.30 | 112.05 | 0.00 | - | 2 | 2 | 73.07% |
| ROKU221021P00215000 | 2022-06-08 2:50PM EDT | 215.00 | 112.88 | 115.35 | 117.15 | 0.00 | - | 2 | 1 | 76.37% |
| ROKU221021P00220000 | 2022-06-16 9:44AM EDT | 220.00 | 139.01 | 120.10 | 122.10 | 0.00 | - | 1 | 1 | 77.27% |
| ROKU221021P00225000 | 2022-05-25 3:31PM EDT | 225.00 | 140.00 | 125.10 | 127.60 | 0.00 | - | 9 | 0 | 59.57% |
| ROKU221021P00230000 | 2022-05-26 2:38PM EDT | 230.00 | 141.55 | 129.80 | 132.10 | 0.00 | - | 8 | 0 | 80.49% |
| ROKU221021P00235000 | 2022-05-25 3:31PM EDT | 235.00 | 150.00 | 134.95 | 137.20 | 0.00 | - | 6 | 0 | 83.62% |
| ROKU221021P00240000 | 2022-05-12 1:35PM EDT | 240.00 | 153.17 | 155.90 | 157.95 | 0.00 | - | 3 | 10 | 180.11% |
| ROKU221021P00245000 | 2022-04-22 11:49AM EDT | 245.00 | 147.85 | 150.25 | 152.10 | 0.00 | - | 1 | 2 | 123.83% |
