La bourse ferme dans 4 h 11 min
CAC 40
8 060,99 -4,16 (-0,05 %) Euro Stoxx 50
4 962,77 -18,32 (-0,37 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0726 +0,0001 (+0,01 %) Gold future
2 323,90 -33,80 (-1,43 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00045000 | 2024-04-25 10:52AM EDT | 45.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROKU240510C00048000 | 2024-04-29 9:33AM EDT | 48.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240510C00050000 | 2024-04-29 3:16PM EDT | 50.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| ROKU240510C00051000 | 2024-04-29 12:09PM EDT | 51.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ROKU240510C00052000 | 2024-04-26 9:47AM EDT | 52.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ROKU240510C00053000 | 2024-04-29 1:04PM EDT | 53.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 0.00% |
| ROKU240510C00054000 | 2024-04-29 3:39PM EDT | 54.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| ROKU240510C00055000 | 2024-04-29 3:55PM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 52 | 62 | 0.00% |
| ROKU240510C00056000 | 2024-04-29 2:38PM EDT | 56.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 79 | 78 | 0.00% |
| ROKU240510C00057000 | 2024-04-29 3:51PM EDT | 57.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 516 | 465 | 0.00% |
| ROKU240510C00058000 | 2024-04-29 3:51PM EDT | 58.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 584 | 556 | 0.00% |
| ROKU240510C00059000 | 2024-04-29 3:59PM EDT | 59.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 597 | 485 | 1.56% |
| ROKU240510C00060000 | 2024-04-29 3:55PM EDT | 60.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,725 | 924 | 3.13% |
| ROKU240510C00061000 | 2024-04-29 3:54PM EDT | 61.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 280 | 391 | 6.25% |
| ROKU240510C00062000 | 2024-04-29 3:51PM EDT | 62.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 466 | 406 | 6.25% |
| ROKU240510C00063000 | 2024-04-29 3:45PM EDT | 63.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 189 | 177 | 12.50% |
| ROKU240510C00064000 | 2024-04-29 3:59PM EDT | 64.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 134 | 135 | 12.50% |
| ROKU240510C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 433 | 476 | 12.50% |
| ROKU240510C00066000 | 2024-04-29 3:54PM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 63 | 185 | 12.50% |
| ROKU240510C00067000 | 2024-04-29 12:56PM EDT | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 95 | 25.00% |
| ROKU240510C00068000 | 2024-04-29 2:56PM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 378 | 25.00% |
| ROKU240510C00069000 | 2024-04-29 3:44PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 110 | 183 | 25.00% |
| ROKU240510C00070000 | 2024-04-29 3:19PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 106 | 513 | 25.00% |
| ROKU240510C00071000 | 2024-04-29 10:34AM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 51 | 25.00% |
| ROKU240510C00072000 | 2024-04-29 9:42AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 25.00% |
| ROKU240510C00073000 | 2024-04-29 2:29PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 134 | 25.00% |
| ROKU240510C00074000 | 2024-04-29 3:23PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 51 | 25.00% |
| ROKU240510C00075000 | 2024-04-29 2:40PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 25.00% |
| ROKU240510C00076000 | 2024-04-29 3:40PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| ROKU240510C00077000 | 2024-04-29 2:16PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| ROKU240510C00080000 | 2024-04-29 1:45PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 243 | 50.00% |
| ROKU240510C00085000 | 2024-04-29 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 569 | 50.00% |
| ROKU240510C00090000 | 2024-04-29 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 317 | 50.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00040000 | 2024-04-26 3:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 87 | 50.00% |
| ROKU240510P00045000 | 2024-04-29 12:42PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 657 | 25.00% |
| ROKU240510P00046000 | 2024-04-26 10:39AM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 997 | 25.00% |
| ROKU240510P00047000 | 2024-04-26 3:10PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 139 | 38 | 25.00% |
| ROKU240510P00048000 | 2024-04-29 12:19PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| ROKU240510P00049000 | 2024-04-29 2:56PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 41 | 25.00% |
| ROKU240510P00050000 | 2024-04-29 3:48PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 270 | 25.00% |
| ROKU240510P00051000 | 2024-04-29 12:25PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 67 | 98 | 25.00% |
| ROKU240510P00052000 | 2024-04-29 3:57PM EDT | 52.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 34 | 128 | 12.50% |
| ROKU240510P00053000 | 2024-04-29 3:59PM EDT | 53.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 159 | 196 | 12.50% |
| ROKU240510P00054000 | 2024-04-29 3:59PM EDT | 54.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 159 | 140 | 12.50% |
| ROKU240510P00055000 | 2024-04-29 3:59PM EDT | 55.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 127 | 221 | 12.50% |
| ROKU240510P00056000 | 2024-04-29 3:59PM EDT | 56.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 168 | 145 | 6.25% |
| ROKU240510P00057000 | 2024-04-29 3:38PM EDT | 57.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 337 | 269 | 6.25% |
| ROKU240510P00058000 | 2024-04-29 3:40PM EDT | 58.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 548 | 506 | 1.56% |
| ROKU240510P00059000 | 2024-04-29 2:51PM EDT | 59.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 193 | 157 | 0.00% |
| ROKU240510P00060000 | 2024-04-29 2:51PM EDT | 60.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 132 | 190 | 0.00% |
| ROKU240510P00061000 | 2024-04-29 2:12PM EDT | 61.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 134 | 76 | 0.00% |
| ROKU240510P00062000 | 2024-04-29 2:46PM EDT | 62.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| ROKU240510P00063000 | 2024-04-29 2:34PM EDT | 63.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| ROKU240510P00064000 | 2024-04-29 12:55PM EDT | 64.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 0.00% |
| ROKU240510P00065000 | 2024-04-29 10:02AM EDT | 65.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 0.00% |
| ROKU240510P00066000 | 2024-04-29 12:55PM EDT | 66.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 0.00% |
| ROKU240510P00067000 | 2024-04-26 10:14AM EDT | 67.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ROKU240510P00068000 | 2024-04-29 3:45PM EDT | 68.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 0.00% |
| ROKU240510P00069000 | 2024-04-08 12:08PM EDT | 69.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU240510P00070000 | 2024-04-26 2:36PM EDT | 70.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ROKU240510P00071000 | 2024-04-29 9:37AM EDT | 71.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ROKU240510P00072000 | 2024-04-29 9:54AM EDT | 72.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| ROKU240510P00073000 | 2024-04-04 10:09AM EDT | 73.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240510P00075000 | 2024-04-25 3:28PM EDT | 75.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ROKU240510P00077000 | 2024-04-26 1:46PM EDT | 77.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240510P00080000 | 2024-04-10 3:46PM EDT | 80.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
