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
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 636,45 -215,41 (-0,99 %)
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’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230616C00020000 | 2023-01-18 10:57AM EST | 20.00 | 31.20 | 42.95 | 43.65 | 0.00 | - | 1 | 26 | 113.67% |
| ROKU230616C00022500 | 2023-01-03 9:38AM EST | 22.50 | 21.00 | 39.75 | 42.45 | 0.00 | - | 1 | 1 | 114.75% |
| ROKU230616C00025000 | 2023-01-03 3:41PM EST | 25.00 | 18.00 | 40.55 | 41.65 | 0.00 | - | 1 | 1 | 160.50% |
| ROKU230616C00030000 | 2023-02-03 2:29PM EST | 30.00 | 35.00 | 33.65 | 34.30 | +12.65 | +56.60% | 1 | 13 | 95.17% |
| ROKU230616C00035000 | 2023-01-27 3:07PM EST | 35.00 | 23.75 | 29.35 | 30.05 | 0.00 | - | 3 | 110 | 91.21% |
| ROKU230616C00040000 | 2023-02-03 10:56AM EST | 40.00 | 27.86 | 25.30 | 25.85 | +1.26 | +4.74% | 3 | 216 | 86.38% |
| ROKU230616C00045000 | 2023-02-03 3:12PM EST | 45.00 | 22.35 | 21.75 | 22.10 | -2.41 | -9.73% | 17 | 439 | 84.27% |
| ROKU230616C00050000 | 2023-02-03 11:40AM EST | 50.00 | 20.58 | 18.25 | 18.70 | +0.18 | +0.88% | 4 | 611 | 81.15% |
| ROKU230616C00055000 | 2023-02-03 3:02PM EST | 55.00 | 15.60 | 15.25 | 15.65 | -1.13 | -6.75% | 6 | 1,691 | 79.03% |
| ROKU230616C00060000 | 2023-02-03 3:48PM EST | 60.00 | 12.75 | 12.70 | 12.95 | -1.47 | -10.34% | 13 | 2,271 | 77.43% |
| ROKU230616C00065000 | 2023-02-03 3:34PM EST | 65.00 | 10.60 | 10.40 | 10.70 | -1.15 | -9.79% | 22 | 1,103 | 76.01% |
| ROKU230616C00070000 | 2023-02-03 3:55PM EST | 70.00 | 8.65 | 8.50 | 8.65 | -0.90 | -9.42% | 53 | 1,729 | 74.54% |
| ROKU230616C00075000 | 2023-02-03 3:53PM EST | 75.00 | 6.90 | 6.85 | 6.95 | -1.09 | -13.64% | 54 | 870 | 73.16% |
| ROKU230616C00080000 | 2023-02-03 3:52PM EST | 80.00 | 5.45 | 5.45 | 5.60 | -1.15 | -17.42% | 63 | 1,287 | 72.06% |
| ROKU230616C00085000 | 2023-02-03 3:50PM EST | 85.00 | 4.30 | 4.35 | 4.45 | -0.70 | -14.00% | 83 | 648 | 71.13% |
| ROKU230616C00090000 | 2023-02-03 3:53PM EST | 90.00 | 3.45 | 3.45 | 3.50 | -0.65 | -15.85% | 113 | 1,312 | 70.22% |
| ROKU230616C00095000 | 2023-02-03 1:57PM EST | 95.00 | 3.05 | 2.71 | 2.79 | -0.05 | -1.61% | 50 | 560 | 69.58% |
| ROKU230616C00100000 | 2023-02-03 3:41PM EST | 100.00 | 2.19 | 2.14 | 2.20 | -0.46 | -17.36% | 130 | 1,511 | 69.03% |
| ROKU230616C00105000 | 2023-02-03 3:18PM EST | 105.00 | 1.78 | 1.68 | 1.74 | -0.24 | -11.88% | 44 | 526 | 68.56% |
| ROKU230616C00110000 | 2023-02-03 3:55PM EST | 110.00 | 1.37 | 1.31 | 1.37 | -0.22 | -13.84% | 19 | 1,206 | 68.07% |
| ROKU230616C00115000 | 2023-02-03 3:55PM EST | 115.00 | 1.08 | 1.04 | 1.09 | -0.15 | -12.20% | 20 | 732 | 67.87% |
| ROKU230616C00120000 | 2023-02-03 1:35PM EST | 120.00 | 0.91 | 0.83 | 0.86 | +0.05 | +5.81% | 17 | 980 | 67.68% |
| ROKU230616C00125000 | 2023-02-03 3:43PM EST | 125.00 | 0.67 | 0.66 | 0.69 | -0.02 | -2.90% | 25 | 1,023 | 67.60% |
| ROKU230616C00130000 | 2023-02-03 2:11PM EST | 130.00 | 0.59 | 0.53 | 0.56 | -0.12 | -16.90% | 9 | 649 | 67.63% |
| ROKU230616C00135000 | 2023-02-03 1:42PM EST | 135.00 | 0.47 | 0.43 | 0.45 | -0.04 | -7.84% | 44 | 873 | 67.68% |
| ROKU230616C00140000 | 2023-02-03 3:36PM EST | 140.00 | 0.36 | 0.34 | 0.37 | -0.01 | -2.70% | 221 | 1,620 | 67.68% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230616P00020000 | 2023-02-02 9:30AM EST | 20.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 12 | 255 | 85.94% |
| ROKU230616P00022500 | 2023-02-03 11:51AM EST | 22.50 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 4 | 2,159 | 84.67% |
| ROKU230616P00025000 | 2023-02-02 3:35PM EST | 25.00 | 0.22 | 0.25 | 0.27 | 0.00 | - | 12 | 1,691 | 83.59% |
| ROKU230616P00030000 | 2023-02-03 3:15PM EST | 30.00 | 0.62 | 0.61 | 0.68 | +0.12 | +24.00% | 25 | 3,252 | 82.62% |
| ROKU230616P00035000 | 2023-02-03 11:59AM EST | 35.00 | 1.08 | 1.19 | 1.23 | +0.05 | +4.85% | 1 | 2,162 | 79.88% |
| ROKU230616P00040000 | 2023-02-03 3:50PM EST | 40.00 | 2.12 | 2.06 | 2.11 | +0.26 | +13.98% | 65 | 3,770 | 77.98% |
| ROKU230616P00045000 | 2023-02-03 2:56PM EST | 45.00 | 3.20 | 3.20 | 3.30 | +0.25 | +8.47% | 357 | 8,790 | 75.76% |
| ROKU230616P00050000 | 2023-02-03 3:58PM EST | 50.00 | 4.80 | 4.75 | 4.90 | +0.40 | +9.09% | 63 | 9,273 | 74.22% |
| ROKU230616P00055000 | 2023-02-03 3:34PM EST | 55.00 | 6.70 | 6.65 | 6.75 | +0.50 | +8.06% | 47 | 1,877 | 72.16% |
| ROKU230616P00060000 | 2023-02-03 3:55PM EST | 60.00 | 8.95 | 8.95 | 9.10 | +0.65 | +7.83% | 43 | 881 | 70.75% |
| ROKU230616P00065000 | 2023-02-03 3:32PM EST | 65.00 | 11.80 | 11.55 | 11.70 | +0.85 | +7.76% | 25 | 747 | 68.79% |
| ROKU230616P00070000 | 2023-02-03 3:57PM EST | 70.00 | 14.60 | 14.55 | 14.75 | +0.85 | +6.18% | 39 | 696 | 67.37% |
| ROKU230616P00075000 | 2023-02-03 1:40PM EST | 75.00 | 17.42 | 17.85 | 18.05 | +0.47 | +2.77% | 32 | 1,010 | 65.67% |
| ROKU230616P00080000 | 2023-02-03 3:56PM EST | 80.00 | 21.55 | 21.35 | 21.75 | +1.80 | +9.11% | 4 | 454 | 64.01% |
| ROKU230616P00085000 | 2023-01-31 9:54AM EST | 85.00 | 29.60 | 25.25 | 25.65 | 0.00 | - | 1,000 | 1,194 | 62.62% |
| ROKU230616P00090000 | 2023-02-01 1:18PM EST | 90.00 | 34.15 | 29.30 | 29.75 | 0.00 | - | 16 | 184 | 60.79% |
| ROKU230616P00095000 | 2023-01-30 11:55AM EST | 95.00 | 40.60 | 33.70 | 34.10 | 0.00 | - | 2 | 25 | 59.92% |
| ROKU230616P00100000 | 2023-02-03 10:50AM EST | 100.00 | 35.90 | 47.40 | 47.90 | -22.35 | -38.37% | 1 | 0 | 131.96% |
| ROKU230616P00105000 | 2023-02-03 10:29AM EST | 105.00 | 41.28 | 42.75 | 43.25 | -10.72 | -20.62% | 2 | 33 | 57.28% |
| ROKU230616P00110000 | 2023-02-02 1:47PM EST | 110.00 | 45.25 | 47.35 | 47.90 | 0.00 | - | 5 | 5 | 53.96% |
| ROKU230616P00115000 | 2023-02-03 1:30PM EST | 115.00 | 51.70 | 52.20 | 52.70 | +1.05 | +2.07% | 2 | 2 | 52.64% |
| ROKU230616P00120000 | 2022-11-09 3:45PM EST | 120.00 | 71.82 | 67.90 | 68.55 | 0.00 | - | 1 | 18 | 154.93% |
| ROKU230616P00125000 | 2022-09-20 9:55AM EST | 125.00 | 56.75 | 72.35 | 73.10 | 0.00 | - | 12 | 54 | 155.57% |
| ROKU230616P00130000 | 2022-10-21 9:31AM EST | 130.00 | 80.85 | 74.10 | 74.85 | 0.00 | - | 10 | 0 | 136.35% |
| ROKU230616P00135000 | 2022-11-21 10:16AM EST | 135.00 | 81.65 | 91.70 | 92.40 | 0.00 | - | 1 | 0 | 225.20% |
| ROKU230616P00140000 | 2022-12-23 11:22AM EST | 140.00 | 98.52 | 87.25 | 87.90 | 0.00 | - | 2 | 0 | 165.39% |
© 2023 Yahoo. Tous droits réservés.
