La bourse est fermée
Dow Jones
36 178,08 +53,52 (+0,15 %) Nasdaq
14 206,86 -23,05 (-0,16 %) Nikkei 225
33 445,90 +670,08 (+2,04 %) EUR/USD
1,0778 -0,0024 (-0,23 %) HANG SENG
16 463,26 +135,40 (+0,83 %) Bitcoin EUR
40 825,41 +114,36 (+0,28 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:40PM EST. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419C00030000 | 2023-11-08 2:16PM EST | 30.00 | 53.65 | 73.35 | 74.55 | 0.00 | - | 1 | 39 | 119.92% |
| ROKU240419C00035000 | 2023-11-15 12:11PM EST | 35.00 | 58.00 | 68.70 | 70.10 | 0.00 | - | 2 | 49 | 117.38% |
| ROKU240419C00040000 | 2023-11-28 12:21PM EST | 40.00 | 66.37 | 63.25 | 65.15 | 0.00 | - | 5 | 47 | 99.90% |
| ROKU240419C00045000 | 2023-11-28 2:20PM EST | 45.00 | 62.65 | 59.35 | 60.00 | 0.00 | - | 3 | 51 | 97.44% |
| ROKU240419C00050000 | 2023-11-27 11:00AM EST | 50.00 | 53.35 | 54.65 | 55.20 | 0.00 | - | 1 | 132 | 90.33% |
| ROKU240419C00055000 | 2023-12-04 11:22AM EST | 55.00 | 51.60 | 50.20 | 50.60 | 0.00 | - | 2 | 151 | 86.08% |
| ROKU240419C00060000 | 2023-12-04 12:07PM EST | 60.00 | 48.36 | 45.70 | 46.05 | 0.00 | - | 1 | 592 | 81.21% |
| ROKU240419C00065000 | 2023-12-05 11:55AM EST | 65.00 | 41.20 | 41.15 | 41.55 | 0.00 | - | 2 | 310 | 75.98% |
| ROKU240419C00070000 | 2023-12-05 10:21AM EST | 70.00 | 38.75 | 36.75 | 37.30 | 0.00 | - | 3 | 536 | 71.95% |
| ROKU240419C00075000 | 2023-12-06 9:30AM EST | 75.00 | 34.65 | 32.90 | 33.20 | +1.38 | +4.15% | 2 | 1,069 | 69.62% |
| ROKU240419C00080000 | 2023-12-06 10:58AM EST | 80.00 | 30.59 | 29.20 | 29.50 | -0.25 | -0.81% | 4 | 1,299 | 67.90% |
| ROKU240419C00085000 | 2023-12-06 10:22AM EST | 85.00 | 26.65 | 25.55 | 25.80 | -0.75 | -2.74% | 9 | 568 | 65.27% |
| ROKU240419C00090000 | 2023-12-06 11:07AM EST | 90.00 | 23.76 | 22.40 | 22.55 | +0.55 | +2.37% | 2 | 1,081 | 64.01% |
| ROKU240419C00095000 | 2023-12-06 10:27AM EST | 95.00 | 20.32 | 19.40 | 19.75 | +0.16 | +0.79% | 6 | 1,391 | 63.03% |
| ROKU240419C00100000 | 2023-12-06 1:07PM EST | 100.00 | 16.80 | 16.70 | 17.00 | -0.79 | -4.49% | 21 | 958 | 61.73% |
| ROKU240419C00105000 | 2023-12-06 12:17PM EST | 105.00 | 15.10 | 14.30 | 14.45 | -0.40 | -2.58% | 74 | 749 | 60.48% |
| ROKU240419C00110000 | 2023-12-06 1:19PM EST | 110.00 | 12.30 | 12.25 | 12.45 | -0.82 | -6.25% | 14 | 465 | 60.07% |
| ROKU240419C00115000 | 2023-12-06 1:07PM EST | 115.00 | 10.45 | 10.40 | 10.55 | -0.71 | -6.36% | 9 | 265 | 59.33% |
| ROKU240419C00120000 | 2023-12-06 1:06PM EST | 120.00 | 8.90 | 8.85 | 8.95 | -0.60 | -6.32% | 18 | 566 | 58.92% |
| ROKU240419C00125000 | 2023-12-06 1:23PM EST | 125.00 | 7.50 | 7.45 | 7.55 | +0.14 | +1.90% | 35 | 333 | 58.42% |
| ROKU240419C00130000 | 2023-12-06 1:10PM EST | 130.00 | 6.40 | 6.30 | 6.40 | -0.55 | -7.91% | 25 | 231 | 58.22% |
| ROKU240419C00135000 | 2023-12-06 12:43PM EST | 135.00 | 5.60 | 5.30 | 5.40 | -0.30 | -5.08% | 18 | 132 | 57.97% |
| ROKU240419C00140000 | 2023-12-06 11:45AM EST | 140.00 | 4.63 | 4.50 | 4.55 | -0.32 | -6.46% | 42 | 735 | 57.89% |
| ROKU240419C00145000 | 2023-12-06 11:10AM EST | 145.00 | 4.20 | 3.80 | 3.95 | -0.05 | -1.18% | 9 | 33 | 58.11% |
| ROKU240419C00150000 | 2023-12-06 12:03PM EST | 150.00 | 3.50 | 3.20 | 3.30 | -0.05 | -1.41% | 24 | 166 | 57.91% |
| ROKU240419C00155000 | 2023-12-06 9:30AM EST | 155.00 | 3.10 | 2.72 | 2.79 | +0.05 | +1.64% | 1 | 183 | 57.96% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419P00030000 | 2023-11-30 3:21PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 80.47% |
| ROKU240419P00035000 | 2023-11-28 1:38PM EST | 35.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 3 | 458 | 76.37% |
| ROKU240419P00040000 | 2023-12-05 12:24PM EST | 40.00 | 0.17 | 0.11 | 0.21 | 0.00 | - | 1 | 697 | 72.46% |
| ROKU240419P00045000 | 2023-12-04 11:44AM EST | 45.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 1 | 625 | 70.12% |
| ROKU240419P00050000 | 2023-12-06 12:56PM EST | 50.00 | 0.46 | 0.45 | 0.49 | 0.00 | - | 3 | 1,585 | 67.77% |
| ROKU240419P00055000 | 2023-12-05 11:59AM EST | 55.00 | 0.72 | 0.71 | 0.76 | 0.00 | - | 1 | 1,574 | 65.55% |
| ROKU240419P00060000 | 2023-12-05 11:59AM EST | 60.00 | 1.09 | 1.10 | 1.13 | +0.01 | +0.93% | 10 | 1,987 | 63.65% |
| ROKU240419P00065000 | 2023-12-05 11:48AM EST | 65.00 | 1.54 | 1.59 | 1.64 | 0.00 | - | 14 | 2,658 | 61.72% |
| ROKU240419P00070000 | 2023-12-06 10:27AM EST | 70.00 | 2.25 | 2.25 | 2.30 | +0.19 | +9.22% | 10 | 631 | 59.92% |
| ROKU240419P00075000 | 2023-12-06 9:47AM EST | 75.00 | 2.91 | 3.10 | 3.20 | +0.05 | +1.75% | 2 | 1,047 | 58.45% |
| ROKU240419P00080000 | 2023-12-06 11:12AM EST | 80.00 | 4.10 | 4.20 | 4.30 | +0.18 | +4.59% | 24 | 1,468 | 57.08% |
| ROKU240419P00085000 | 2023-12-06 12:37PM EST | 85.00 | 5.40 | 5.55 | 5.65 | +0.22 | +4.25% | 15 | 702 | 55.79% |
| ROKU240419P00090000 | 2023-12-06 12:58PM EST | 90.00 | 7.10 | 7.15 | 7.25 | +0.35 | +5.19% | 20 | 625 | 54.46% |
| ROKU240419P00095000 | 2023-12-06 12:55PM EST | 95.00 | 8.90 | 9.15 | 9.20 | 0.00 | - | 11 | 508 | 53.60% |
| ROKU240419P00100000 | 2023-12-06 12:52PM EST | 100.00 | 11.33 | 11.40 | 11.55 | +0.63 | +5.89% | 4 | 447 | 52.87% |
| ROKU240419P00105000 | 2023-12-06 12:18PM EST | 105.00 | 13.45 | 13.90 | 14.05 | +0.27 | +2.05% | 5 | 502 | 51.76% |
| ROKU240419P00110000 | 2023-12-06 11:30AM EST | 110.00 | 15.95 | 16.75 | 16.90 | -0.55 | -3.33% | 3 | 282 | 50.92% |
| ROKU240419P00115000 | 2023-12-06 10:26AM EST | 115.00 | 19.65 | 19.90 | 20.00 | -0.35 | -1.75% | 2 | 178 | 50.06% |
| ROKU240419P00120000 | 2023-12-05 10:19AM EST | 120.00 | 22.95 | 23.35 | 23.50 | +0.60 | +2.68% | 1 | 102 | 49.90% |
| ROKU240419P00125000 | 2023-12-05 2:21PM EST | 125.00 | 26.20 | 26.60 | 27.15 | 0.00 | - | 5 | 66 | 49.18% |
| ROKU240419P00130000 | 2023-12-04 12:01PM EST | 130.00 | 28.85 | 30.70 | 31.05 | 0.00 | - | 15 | 132 | 48.62% |
| ROKU240419P00135000 | 2023-12-05 2:42PM EST | 135.00 | 34.20 | 34.70 | 35.10 | 0.00 | - | 30 | 83 | 47.86% |
| ROKU240419P00140000 | 2023-12-05 10:26AM EST | 140.00 | 37.80 | 38.90 | 39.30 | 0.00 | - | 1 | 51 | 46.96% |
| ROKU240419P00145000 | 2023-12-04 12:01PM EST | 145.00 | 41.05 | 43.20 | 43.60 | 0.00 | - | 2 | 3 | 45.65% |
| ROKU240419P00150000 | 2023-12-04 11:13AM EST | 150.00 | 47.00 | 47.75 | 48.10 | 0.00 | - | 2 | 7 | 44.73% |
