La bourse est fermée
Dow Jones
37 932,15 -453,94 (-1,18 %) Nasdaq
15 775,79 -207,30 (-1,30 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0680 -0,0045 (-0,42 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 partir de 02:59PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240531C00051000 | 2024-04-26 3:55PM EDT | 51.00 | 6.92 | 8.65 | 9.90 | 0.00 | - | 2 | 2 | 68.46% |
| ROKU240531C00054000 | 2024-04-29 9:57AM EDT | 54.00 | 6.53 | 6.35 | 6.85 | 0.00 | - | 2 | 12 | 57.47% |
| ROKU240531C00055000 | 2024-04-29 9:32AM EDT | 55.00 | 5.25 | 5.65 | 5.80 | 0.00 | - | 44 | 48 | 53.61% |
| ROKU240531C00056000 | 2024-04-29 10:14AM EDT | 56.00 | 4.95 | 5.00 | 5.80 | 0.00 | - | 12 | 92 | 57.96% |
| ROKU240531C00057000 | 2024-04-29 12:07PM EDT | 57.00 | 5.20 | 4.35 | 4.55 | +0.90 | +20.93% | 6 | 48 | 52.05% |
| ROKU240531C00058000 | 2024-04-30 9:47AM EDT | 58.00 | 5.42 | 3.90 | 4.00 | +1.52 | +38.97% | 31 | 23 | 52.37% |
| ROKU240531C00059000 | 2024-04-30 2:35PM EDT | 59.00 | 3.31 | 3.35 | 3.45 | -0.09 | -2.65% | 11 | 56 | 51.29% |
| ROKU240531C00060000 | 2024-04-30 2:34PM EDT | 60.00 | 2.85 | 2.93 | 3.05 | -0.07 | -2.40% | 403 | 294 | 51.64% |
| ROKU240531C00061000 | 2024-04-30 11:09AM EDT | 61.00 | 3.00 | 2.50 | 2.62 | +0.64 | +27.12% | 67 | 173 | 51.07% |
| ROKU240531C00062000 | 2024-04-30 12:53PM EDT | 62.00 | 2.38 | 2.18 | 2.27 | +0.26 | +12.26% | 8 | 89 | 51.27% |
| ROKU240531C00063000 | 2024-04-30 10:51AM EDT | 63.00 | 2.43 | 1.82 | 1.97 | +0.79 | +48.17% | 3 | 18 | 50.98% |
| ROKU240531C00064000 | 2024-04-30 12:53PM EDT | 64.00 | 1.76 | 1.57 | 1.67 | +0.16 | +10.00% | 10 | 72 | 50.98% |
| ROKU240531C00065000 | 2024-04-30 2:39PM EDT | 65.00 | 1.35 | 1.31 | 1.47 | +0.09 | +7.14% | 146 | 515 | 51.17% |
| ROKU240531C00066000 | 2024-04-29 10:44AM EDT | 66.00 | 1.25 | 1.11 | 1.22 | +0.18 | +16.82% | 2 | 125 | 50.93% |
| ROKU240531C00067000 | 2024-04-30 10:40AM EDT | 67.00 | 1.25 | 0.94 | 1.02 | +0.29 | +30.21% | 7 | 18 | 50.88% |
| ROKU240531C00068000 | 2024-04-30 11:02AM EDT | 68.00 | 1.06 | 0.77 | 0.87 | +0.26 | +32.50% | 19 | 358 | 50.83% |
| ROKU240531C00069000 | 2024-04-30 9:49AM EDT | 69.00 | 1.21 | 0.67 | 0.75 | +0.66 | +120.00% | 5 | 9 | 51.42% |
| ROKU240531C00070000 | 2024-04-30 2:28PM EDT | 70.00 | 0.53 | 0.51 | 0.64 | -0.05 | -8.62% | 34 | 215 | 50.93% |
| ROKU240531C00071000 | 2024-04-29 3:59PM EDT | 71.00 | 0.47 | 0.45 | 0.53 | 0.00 | - | 16 | 55 | 51.32% |
| ROKU240531C00072000 | 2024-04-30 9:30AM EDT | 72.00 | 0.62 | 0.39 | 0.42 | +0.23 | +58.97% | 1 | 16 | 51.32% |
| ROKU240531C00073000 | 2024-04-29 12:50PM EDT | 73.00 | 0.44 | 0.31 | 0.36 | +0.09 | +25.71% | 1 | 320 | 51.37% |
| ROKU240531C00075000 | 2024-04-30 2:28PM EDT | 75.00 | 0.23 | 0.22 | 0.32 | -0.02 | -8.00% | 75 | 188 | 53.32% |
| ROKU240531C00080000 | 2024-04-30 10:03AM EDT | 80.00 | 0.24 | 0.07 | 0.18 | +0.08 | +50.00% | 100 | 185 | 55.27% |
| ROKU240531C00085000 | 2024-04-26 10:47AM EDT | 85.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 5 | 42 | 58.98% |
| ROKU240531C00090000 | 2024-04-30 2:29PM EDT | 90.00 | 0.01 | 0.01 | 0.10 | -0.11 | -91.67% | 2 | 229 | 63.67% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240531P00040000 | 2024-04-26 9:49AM EDT | 40.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 11 | 24 | 60.55% |
| ROKU240531P00045000 | 2024-04-30 1:42PM EDT | 45.00 | 0.12 | 0.09 | 0.18 | -0.06 | -33.33% | 1 | 338 | 51.95% |
| ROKU240531P00046000 | 2024-04-30 12:28PM EDT | 46.00 | 0.16 | 0.16 | 0.22 | -0.08 | -33.33% | 4 | 21 | 51.76% |
| ROKU240531P00047000 | 2024-04-30 1:57PM EDT | 47.00 | 0.23 | 0.22 | 0.26 | -0.05 | -17.86% | 10 | 18 | 50.59% |
| ROKU240531P00048000 | 2024-04-29 2:17PM EDT | 48.00 | 0.39 | 0.27 | 0.33 | 0.00 | - | 3 | 19 | 50.54% |
| ROKU240531P00049000 | 2024-04-29 2:31PM EDT | 49.00 | 0.46 | 0.38 | 0.47 | 0.00 | - | 10 | 15 | 51.32% |
| ROKU240531P00050000 | 2024-04-30 1:42PM EDT | 50.00 | 0.53 | 0.49 | 0.55 | -0.05 | -8.62% | 7 | 365 | 49.41% |
| ROKU240531P00051000 | 2024-04-30 11:46AM EDT | 51.00 | 0.64 | 0.64 | 0.69 | -0.14 | -17.95% | 2 | 30 | 48.63% |
| ROKU240531P00052000 | 2024-04-30 2:18PM EDT | 52.00 | 0.90 | 0.82 | 0.91 | -0.06 | -6.25% | 20 | 30 | 49.02% |
| ROKU240531P00053000 | 2024-04-30 10:51AM EDT | 53.00 | 0.86 | 1.04 | 1.09 | -0.39 | -31.20% | 8 | 18 | 47.75% |
| ROKU240531P00054000 | 2024-04-30 12:53PM EDT | 54.00 | 1.27 | 1.31 | 1.36 | -0.21 | -14.19% | 11 | 28 | 47.58% |
| ROKU240531P00055000 | 2024-04-30 10:37AM EDT | 55.00 | 1.40 | 1.60 | 1.67 | -0.38 | -21.35% | 14 | 183 | 47.31% |
| ROKU240531P00056000 | 2024-04-30 12:53PM EDT | 56.00 | 1.89 | 1.92 | 2.04 | -0.27 | -12.50% | 15 | 110 | 47.29% |
| ROKU240531P00057000 | 2024-04-29 3:21PM EDT | 57.00 | 2.45 | 2.32 | 2.44 | 0.00 | - | 5 | 67 | 46.97% |
| ROKU240531P00058000 | 2024-04-29 3:44PM EDT | 58.00 | 3.19 | 2.77 | 2.89 | 0.00 | - | 22 | 36 | 46.68% |
| ROKU240531P00059000 | 2024-04-30 12:51PM EDT | 59.00 | 3.30 | 3.30 | 3.40 | -0.28 | -7.82% | 15 | 56 | 46.56% |
| ROKU240531P00060000 | 2024-04-30 11:22AM EDT | 60.00 | 3.70 | 3.80 | 3.95 | -0.35 | -8.64% | 7 | 72 | 46.29% |
| ROKU240531P00061000 | 2024-04-29 10:53AM EDT | 61.00 | 5.00 | 4.45 | 4.55 | 0.00 | - | 3 | 20 | 46.07% |
| ROKU240531P00062000 | 2024-04-30 9:49AM EDT | 62.00 | 3.94 | 5.00 | 5.15 | -1.46 | -27.04% | 1 | 13 | 45.17% |
| ROKU240531P00063000 | 2024-04-30 9:49AM EDT | 63.00 | 4.47 | 5.75 | 6.10 | -2.69 | -37.57% | 5 | 9 | 49.05% |
| ROKU240531P00064000 | 2024-04-26 9:56AM EDT | 64.00 | 8.15 | 6.45 | 6.75 | 0.00 | - | 1 | 65 | 47.71% |
| ROKU240531P00065000 | 2024-04-30 11:00AM EDT | 65.00 | 6.43 | 7.20 | 7.60 | -1.49 | -18.81% | 1 | 13 | 49.12% |
| ROKU240531P00066000 | 2024-04-23 10:25AM EDT | 66.00 | 8.47 | 7.85 | 8.35 | 0.00 | - | 1 | 6 | 48.22% |
| ROKU240531P00068000 | 2024-04-12 10:47AM EDT | 68.00 | 10.52 | 9.30 | 10.20 | 0.00 | - | 5 | 5 | 51.90% |
| ROKU240531P00070000 | 2024-04-26 9:56AM EDT | 70.00 | 13.25 | 11.40 | 11.90 | 0.00 | - | 1 | 14 | 50.83% |
| ROKU240531P00073000 | 2024-04-25 3:54PM EDT | 73.00 | 12.55 | 13.55 | 15.60 | 0.00 | - | 1 | 2 | 75.59% |
| ROKU240531P00075000 | 2024-04-29 10:40AM EDT | 75.00 | 16.52 | 14.90 | 16.60 | 0.00 | - | 1 | 8 | 53.42% |
| ROKU240531P00080000 | 2024-04-25 3:57PM EDT | 80.00 | 18.50 | 20.85 | 21.65 | 0.00 | - | - | 1 | 66.06% |
