La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0798 -0,0113 (-1,04 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 655,46 -119,66 (-0,55 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230317C00020000 | 2023-01-23 11:25AM EST | 20.00 | 34.90 | 42.70 | 43.25 | 0.00 | - | 5 | 8 | 163.28% |
| ROKU230317C00022500 | 2023-01-20 9:45AM EST | 22.50 | 29.40 | 40.10 | 40.80 | 0.00 | - | 1 | 22 | 142.97% |
| ROKU230317C00025000 | 2023-02-02 3:16PM EST | 25.00 | 39.60 | 37.70 | 38.35 | 0.00 | - | 5 | 20 | 140.23% |
| ROKU230317C00030000 | 2023-01-19 11:53AM EST | 30.00 | 19.65 | 32.85 | 33.45 | 0.00 | - | 1 | 12 | 125.98% |
| ROKU230317C00035000 | 2023-02-02 1:33PM EST | 35.00 | 31.06 | 27.95 | 28.60 | 0.00 | - | 6 | 192 | 110.16% |
| ROKU230317C00040000 | 2023-02-03 12:46PM EST | 40.00 | 25.52 | 23.30 | 23.75 | -0.79 | -3.00% | 13 | 320 | 98.83% |
| ROKU230317C00045000 | 2023-02-03 2:48PM EST | 45.00 | 19.80 | 19.00 | 19.35 | -1.41 | -6.65% | 44 | 463 | 95.31% |
| ROKU230317C00050000 | 2023-02-03 3:48PM EST | 50.00 | 15.00 | 15.00 | 15.30 | -1.90 | -11.24% | 13 | 1,187 | 91.31% |
| ROKU230317C00055000 | 2023-02-03 3:22PM EST | 55.00 | 11.90 | 11.50 | 11.75 | -1.80 | -13.14% | 30 | 1,873 | 88.48% |
| ROKU230317C00060000 | 2023-02-03 3:52PM EST | 60.00 | 8.52 | 8.60 | 8.75 | -2.00 | -19.01% | 80 | 1,529 | 86.52% |
| ROKU230317C00065000 | 2023-02-03 3:53PM EST | 65.00 | 6.25 | 6.25 | 6.35 | -1.45 | -18.83% | 196 | 2,327 | 85.03% |
| ROKU230317C00070000 | 2023-02-03 3:52PM EST | 70.00 | 4.40 | 4.40 | 4.50 | -1.10 | -20.00% | 93 | 1,549 | 83.72% |
| ROKU230317C00075000 | 2023-02-03 3:57PM EST | 75.00 | 3.13 | 3.05 | 3.15 | -0.81 | -20.56% | 698 | 1,095 | 83.06% |
| ROKU230317C00080000 | 2023-02-03 3:50PM EST | 80.00 | 2.09 | 2.13 | 2.20 | -0.67 | -24.28% | 123 | 915 | 83.18% |
| ROKU230317C00085000 | 2023-02-03 3:59PM EST | 85.00 | 1.54 | 1.49 | 1.54 | -0.41 | -21.03% | 112 | 2,133 | 83.64% |
| ROKU230317C00090000 | 2023-02-03 3:52PM EST | 90.00 | 1.04 | 1.03 | 1.09 | -0.21 | -16.80% | 83 | 1,089 | 84.16% |
| ROKU230317C00095000 | 2023-02-03 3:52PM EST | 95.00 | 0.75 | 0.71 | 0.77 | -0.11 | -12.79% | 47 | 808 | 84.67% |
| ROKU230317C00100000 | 2023-02-03 3:52PM EST | 100.00 | 0.53 | 0.54 | 0.56 | -0.05 | -8.62% | 1,137 | 2,827 | 86.23% |
| ROKU230317C00105000 | 2023-02-03 3:01PM EST | 105.00 | 0.39 | 0.39 | 0.40 | +0.02 | +5.41% | 373 | 1,311 | 87.01% |
| ROKU230317C00110000 | 2023-02-03 3:41PM EST | 110.00 | 0.31 | 0.28 | 0.30 | -0.02 | -6.06% | 305 | 2,192 | 87.99% |
Options de ventepour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230317P00020000 | 2023-02-01 9:33AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 218 | 112.50% |
| ROKU230317P00022500 | 2023-02-03 3:48PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 315 | 100.00% |
| ROKU230317P00025000 | 2023-02-03 3:50PM EST | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 2,670 | 101.56% |
| ROKU230317P00030000 | 2023-02-03 3:54PM EST | 30.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 54 | 7,597 | 93.36% |
| ROKU230317P00035000 | 2023-02-03 3:57PM EST | 35.00 | 0.16 | 0.16 | 0.17 | +0.04 | +33.33% | 145 | 7,986 | 91.41% |
| ROKU230317P00040000 | 2023-02-03 3:57PM EST | 40.00 | 0.46 | 0.46 | 0.47 | +0.08 | +21.05% | 331 | 3,196 | 89.94% |
| ROKU230317P00045000 | 2023-02-03 3:59PM EST | 45.00 | 1.06 | 1.04 | 1.08 | +0.21 | +24.71% | 231 | 2,995 | 88.48% |
| ROKU230317P00050000 | 2023-02-03 3:58PM EST | 50.00 | 2.03 | 2.03 | 2.07 | +0.27 | +15.34% | 197 | 2,907 | 86.72% |
| ROKU230317P00055000 | 2023-02-03 3:58PM EST | 55.00 | 3.52 | 3.50 | 3.55 | +0.56 | +18.92% | 150 | 1,228 | 84.84% |
| ROKU230317P00060000 | 2023-02-03 3:55PM EST | 60.00 | 5.50 | 5.50 | 5.60 | +0.70 | +14.58% | 120 | 1,529 | 83.03% |
| ROKU230317P00065000 | 2023-02-03 3:53PM EST | 65.00 | 8.20 | 8.05 | 8.15 | +0.90 | +12.33% | 44 | 410 | 80.81% |
| ROKU230317P00070000 | 2023-02-03 12:36PM EST | 70.00 | 9.95 | 11.20 | 11.40 | -0.55 | -5.24% | 7 | 341 | 79.96% |
| ROKU230317P00075000 | 2023-02-03 3:15PM EST | 75.00 | 14.75 | 14.85 | 15.05 | +1.77 | +13.64% | 5 | 145 | 78.91% |
| ROKU230317P00080000 | 2023-02-02 10:02AM EST | 80.00 | 18.20 | 18.85 | 19.15 | -0.20 | -1.09% | 1 | 3 | 78.15% |
| ROKU230317P00085000 | 2023-01-19 11:34AM EST | 85.00 | 36.00 | 23.15 | 23.55 | 0.00 | - | 1 | 1 | 77.54% |
| ROKU230317P00090000 | 2023-02-03 2:58PM EST | 90.00 | 27.58 | 27.75 | 28.15 | +1.94 | +7.57% | 1 | 4 | 77.88% |
| ROKU230317P00095000 | 2023-01-23 9:55AM EST | 95.00 | 41.00 | 32.40 | 32.80 | 0.00 | - | 1 | 0 | 75.44% |
| ROKU230317P00100000 | 2023-02-02 11:42AM EST | 100.00 | 34.85 | 37.15 | 37.75 | 0.00 | - | 1 | 1 | 76.17% |
| ROKU230317P00105000 | 2022-10-31 1:49PM EST | 105.00 | 50.50 | 48.30 | 48.80 | 0.00 | - | 5 | 171 | 193.26% |
| ROKU230317P00110000 | 2023-02-02 3:17PM EST | 110.00 | 45.90 | 47.05 | 47.60 | 0.00 | - | 2 | 2 | 80.47% |
© 2023 Yahoo. Tous droits réservés.
