La bourse est fermée
CAC 40
6 727,52 +42,31 (+0,63 %) Euro Stoxx 50
4 182,91 +33,85 (+0,82 %) Dow Jones
35 294,76 +382,20 (+1,09 %) EUR/USD
1,1606 +0,0005 (+0,05 %) Gold future
1 768,10 -29,80 (-1,66 %) BTC-EUR
52 604,73 -1 481,61 (-2,74 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
324,38-4,54 (-1,38 %)
À la clôture : 4:00PM EDT
325,00 +0,62 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Échanges après Bourse : 07:59PM EDT
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240119C00160000 | 2021-09-30 2:25PM EDT | 160.00 | 174.60 | 178.30 | 187.25 | 0.00 | - | 2 | 4 | 53.64% |
| ROKU240119C00170000 | 2021-10-13 9:33AM EDT | 170.00 | 173.00 | 171.30 | 180.15 | 0.00 | - | 1 | 2 | 53.25% |
| ROKU240119C00175000 | 2021-10-04 2:37PM EDT | 175.00 | 149.13 | 168.20 | 175.60 | 0.00 | - | - | 2 | 52.67% |
| ROKU240119C00180000 | 2021-10-04 3:41PM EDT | 180.00 | 142.83 | 163.35 | 170.75 | 0.00 | - | 5 | 6 | 51.05% |
| ROKU240119C00195000 | 2021-09-21 1:01PM EDT | 195.00 | 158.75 | 154.20 | 162.00 | 0.00 | - | - | 1 | 51.48% |
| ROKU240119C00200000 | 2021-09-30 11:15AM EDT | 200.00 | 145.00 | 150.70 | 159.85 | 0.00 | - | 1 | 7 | 51.63% |
| ROKU240119C00210000 | 2021-10-11 10:43AM EDT | 210.00 | 150.36 | 144.90 | 152.75 | 0.00 | - | 1 | 14 | 51.11% |
| ROKU240119C00220000 | 2021-09-23 9:31AM EDT | 220.00 | 151.40 | 138.85 | 146.35 | 0.00 | - | - | 0 | 50.63% |
| ROKU240119C00230000 | 2021-10-04 9:56AM EDT | 230.00 | 117.00 | 133.15 | 141.85 | 0.00 | - | - | 1 | 50.85% |
| ROKU240119C00240000 | 2021-10-13 12:39PM EDT | 240.00 | 132.00 | 127.90 | 135.50 | 0.00 | - | 1 | 4 | 50.40% |
| ROKU240119C00250000 | 2021-10-08 10:05AM EDT | 250.00 | 126.90 | 122.05 | 129.45 | 0.00 | - | 1 | 5 | 52.21% |
| ROKU240119C00260000 | 2021-09-29 2:24PM EDT | 260.00 | 109.30 | 116.80 | 124.40 | 0.00 | - | 1 | 5 | 51.96% |
| ROKU240119C00270000 | 2021-10-11 9:54AM EDT | 270.00 | 119.57 | 112.50 | 121.15 | 0.00 | - | 1 | 1 | 50.02% |
| ROKU240119C00280000 | 2021-10-14 11:57AM EDT | 280.00 | 117.00 | 107.75 | 115.40 | 0.00 | - | 5 | 19 | 51.81% |
| ROKU240119C00290000 | 2021-10-06 10:38AM EDT | 290.00 | 103.20 | 103.35 | 111.70 | 0.00 | - | 2 | 8 | 52.06% |
| ROKU240119C00300000 | 2021-10-08 10:42AM EDT | 300.00 | 104.00 | 98.40 | 105.85 | 0.00 | - | 3 | 82 | 50.95% |
| ROKU240119C00310000 | 2021-10-13 3:38PM EDT | 310.00 | 100.43 | 95.00 | 102.30 | 0.00 | - | 1 | 6 | 51.10% |
| ROKU240119C00320000 | 2021-10-15 10:40AM EDT | 320.00 | 96.60 | 90.60 | 97.85 | -2.67 | -2.69% | 1 | 88 | 50.65% |
| ROKU240119C00330000 | 2021-10-14 11:01AM EDT | 330.00 | 100.00 | 85.55 | 93.80 | 0.00 | - | 1 | 61 | 50.35% |
| ROKU240119C00340000 | 2021-10-07 11:10AM EDT | 340.00 | 90.90 | 82.50 | 90.65 | 0.00 | - | 1 | 15 | 50.47% |
| ROKU240119C00350000 | 2021-10-14 3:54PM EDT | 350.00 | 87.25 | 79.55 | 88.05 | 0.00 | - | 6 | 46 | 50.81% |
| ROKU240119C00360000 | 2021-10-13 2:45PM EDT | 360.00 | 81.34 | 75.30 | 82.00 | 0.00 | - | 2 | 7 | 49.24% |
| ROKU240119C00370000 | 2021-10-07 1:45PM EDT | 370.00 | 80.65 | 73.10 | 81.75 | 0.00 | - | 1 | 16 | 50.67% |
| ROKU240119C00380000 | 2021-09-21 10:06AM EDT | 380.00 | 79.00 | 71.05 | 77.05 | 0.00 | - | - | 1 | 49.70% |
| ROKU240119C00390000 | 2021-10-05 1:17PM EDT | 390.00 | 61.55 | 66.00 | 74.20 | 0.00 | - | 2 | 2 | 49.64% |
| ROKU240119C00400000 | 2021-10-13 11:24AM EDT | 400.00 | 66.84 | 63.65 | 71.70 | 0.00 | - | 2 | 160 | 49.70% |
| ROKU240119C00410000 | 2021-09-29 2:04PM EDT | 410.00 | 59.30 | 61.40 | 69.10 | 0.00 | - | 2 | 2 | 49.66% |
| ROKU240119C00420000 | 2021-10-07 11:18AM EDT | 420.00 | 66.60 | 59.25 | 66.95 | 0.00 | - | 1 | 23 | 49.79% |
| ROKU240119C00430000 | 2021-09-23 11:43AM EDT | 430.00 | 68.20 | 56.35 | 63.90 | 0.00 | - | 1 | 2 | 49.41% |
| ROKU240119C00440000 | 2021-10-14 1:23PM EDT | 440.00 | 61.42 | 54.45 | 62.30 | 0.00 | - | 1 | 2 | 49.73% |
| ROKU240119C00450000 | 2021-10-06 12:19PM EDT | 450.00 | 54.00 | 52.05 | 59.15 | 0.00 | - | 1 | 15 | 49.20% |
| ROKU240119C00460000 | 2021-10-04 11:12AM EDT | 460.00 | 44.50 | 49.60 | 56.95 | 0.00 | - | - | 1 | 49.12% |
| ROKU240119C00470000 | 2021-10-15 11:43AM EDT | 470.00 | 53.50 | 47.40 | 55.15 | -2.33 | -4.17% | 1 | 168 | 49.20% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240119P00160000 | 2021-10-06 2:12PM EDT | 160.00 | 15.05 | 11.45 | 14.45 | 0.00 | - | 5 | 6 | 48.95% |
| ROKU240119P00165000 | 2021-10-06 10:26AM EDT | 165.00 | 16.64 | 12.60 | 16.55 | 0.00 | - | 3 | 3 | 49.75% |
| ROKU240119P00170000 | 2021-10-13 9:34AM EDT | 170.00 | 16.75 | 12.40 | 20.90 | 0.00 | - | - | 0 | 52.82% |
| ROKU240119P00180000 | 2021-10-07 9:41AM EDT | 180.00 | 20.50 | 16.10 | 23.45 | 0.00 | - | 7 | 2 | 51.86% |
| ROKU240119P00190000 | 2021-10-12 12:39PM EDT | 190.00 | 22.30 | 19.85 | 24.85 | 0.00 | - | - | 5 | 49.73% |
| ROKU240119P00200000 | 2021-10-15 3:00PM EDT | 200.00 | 24.00 | 23.05 | 28.30 | -1.00 | -4.00% | 1 | 26 | 49.43% |
| ROKU240119P00210000 | 2021-10-15 11:22AM EDT | 210.00 | 28.40 | 26.75 | 31.15 | -0.60 | -2.07% | 2 | 13 | 48.47% |
| ROKU240119P00220000 | 2021-10-11 12:19PM EDT | 220.00 | 33.40 | 30.00 | 35.55 | 0.00 | - | 3 | 6 | 48.62% |
| ROKU240119P00230000 | 2021-10-11 10:05AM EDT | 230.00 | 38.72 | 34.30 | 39.75 | 0.00 | - | 1 | 10 | 48.43% |
| ROKU240119P00240000 | 2021-10-06 9:49AM EDT | 240.00 | 46.05 | 38.55 | 44.90 | 0.00 | - | 1 | 0 | 48.75% |
| ROKU240119P00250000 | 2021-10-15 11:43AM EDT | 250.00 | 44.00 | 42.95 | 48.45 | -0.75 | -1.68% | 1 | 41 | 47.83% |
| ROKU240119P00260000 | 2021-10-01 2:17PM EDT | 260.00 | 55.34 | 47.65 | 53.90 | 0.00 | - | 5 | 3 | 48.06% |
| ROKU240119P00270000 | 2021-10-06 2:36PM EDT | 270.00 | 59.00 | 52.70 | 58.95 | 0.00 | - | 2 | 175 | 47.89% |
| ROKU240119P00280000 | 2021-10-14 12:45PM EDT | 280.00 | 59.50 | 57.90 | 64.05 | 0.00 | - | 11 | 161 | 47.64% |
| ROKU240119P00290000 | 2021-10-13 12:03PM EDT | 290.00 | 65.00 | 63.35 | 69.95 | 0.00 | - | 1 | 61 | 47.75% |
| ROKU240119P00300000 | 2021-10-15 12:02PM EDT | 300.00 | 69.50 | 68.95 | 74.40 | -1.30 | -1.84% | 2 | 129 | 46.92% |
| ROKU240119P00310000 | 2021-09-27 1:43PM EDT | 310.00 | 82.60 | 74.45 | 82.25 | 0.00 | - | 105 | 93 | 47.94% |
| ROKU240119P00320000 | 2021-10-15 10:09AM EDT | 320.00 | 79.80 | 80.55 | 87.60 | -2.22 | -2.71% | 1 | 18 | 47.44% |
| ROKU240119P00330000 | 2021-10-13 9:32AM EDT | 330.00 | 90.93 | 84.90 | 93.55 | 0.00 | - | 1 | 9 | 47.20% |
| ROKU240119P00340000 | 2021-10-11 10:43AM EDT | 340.00 | 96.51 | 91.95 | 100.15 | 0.00 | - | 1 | 54 | 47.22% |
| ROKU240119P00350000 | 2021-09-22 2:36PM EDT | 350.00 | 106.00 | 98.20 | 104.15 | 0.00 | - | 4 | 20 | 45.79% |
| ROKU240119P00360000 | 2021-09-30 3:01PM EDT | 360.00 | 115.99 | 105.35 | 113.15 | 0.00 | - | 1 | 21 | 46.93% |
| ROKU240119P00370000 | 2021-09-22 1:53PM EDT | 370.00 | 116.05 | 112.10 | 119.75 | 0.00 | - | 1 | 2 | 46.73% |
| ROKU240119P00400000 | 2021-10-15 3:00PM EDT | 400.00 | 134.79 | 131.55 | 140.15 | +0.14 | +0.10% | 1 | 1 | 46.06% |
| ROKU240119P00450000 | 2021-09-23 3:05PM EDT | 450.00 | 171.15 | 170.60 | 178.20 | 0.00 | - | 20 | 9 | 45.87% |
| ROKU240119P00470000 | 2021-10-08 9:33AM EDT | 470.00 | 192.00 | 185.80 | 193.90 | 0.00 | - | 1 | 1 | 45.68% |
