La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 666,29 -13,34 (-0,02 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240614C00054000 | 2024-05-13 12:00PM EDT | 54.00 | 6.90 | 7.90 | 9.10 | 0.00 | - | 1 | 2 | 58.11% |
| ROKU240614C00055000 | 2024-05-15 10:14AM EDT | 55.00 | 7.95 | 5.45 | 7.55 | 0.00 | - | 1 | 2 | 53.98% |
| ROKU240614C00056000 | 2024-05-15 11:00AM EDT | 56.00 | 7.00 | 4.65 | 7.05 | 0.00 | - | 1 | 2 | 58.37% |
| ROKU240614C00057000 | 2024-05-03 10:16AM EDT | 57.00 | 5.25 | 5.05 | 6.55 | 0.00 | - | 2 | 2 | 61.38% |
| ROKU240614C00058000 | 2024-05-14 10:10AM EDT | 58.00 | 8.75 | 4.90 | 5.15 | 0.00 | - | 12 | 23 | 48.41% |
| ROKU240614C00059000 | 2024-05-10 2:29PM EDT | 59.00 | 2.62 | 4.25 | 5.10 | 0.00 | - | 1 | 1 | 50.73% |
| ROKU240614C00060000 | 2024-05-17 10:06AM EDT | 60.00 | 4.80 | 3.65 | 3.80 | +0.21 | +4.58% | 2 | 37 | 45.95% |
| ROKU240614C00061000 | 2024-05-14 1:09PM EDT | 61.00 | 4.35 | 3.15 | 3.35 | 0.00 | - | 8 | 6 | 47.07% |
| ROKU240614C00062000 | 2024-05-17 3:41PM EDT | 62.00 | 2.67 | 2.65 | 2.80 | -0.26 | -8.87% | 9 | 85 | 45.90% |
| ROKU240614C00063000 | 2024-05-17 3:41PM EDT | 63.00 | 2.25 | 2.24 | 2.38 | -0.24 | -9.64% | 19 | 92 | 45.90% |
| ROKU240614C00064000 | 2024-05-17 3:42PM EDT | 64.00 | 1.90 | 1.88 | 2.05 | -0.20 | -9.52% | 3 | 68 | 46.58% |
| ROKU240614C00065000 | 2024-05-17 3:31PM EDT | 65.00 | 1.58 | 1.55 | 1.71 | -0.10 | -5.95% | 51 | 413 | 46.36% |
| ROKU240614C00066000 | 2024-05-17 3:56PM EDT | 66.00 | 1.30 | 1.13 | 1.41 | -0.22 | -14.47% | 9 | 116 | 46.09% |
| ROKU240614C00067000 | 2024-05-17 12:41PM EDT | 67.00 | 1.15 | 1.07 | 1.16 | -0.02 | -1.71% | 2 | 22 | 46.00% |
| ROKU240614C00068000 | 2024-05-17 12:20PM EDT | 68.00 | 1.01 | 0.86 | 0.97 | -0.06 | -5.61% | 23 | 26 | 46.34% |
| ROKU240614C00069000 | 2024-05-17 3:39PM EDT | 69.00 | 0.77 | 0.72 | 0.81 | -0.14 | -15.38% | 21 | 29 | 46.73% |
| ROKU240614C00070000 | 2024-05-17 3:56PM EDT | 70.00 | 0.62 | 0.60 | 0.73 | -0.16 | -20.51% | 52 | 110 | 48.39% |
| ROKU240614C00071000 | 2024-05-17 1:15PM EDT | 71.00 | 0.54 | 0.50 | 0.57 | -0.25 | -31.65% | 11 | 48 | 47.71% |
| ROKU240614C00072000 | 2024-05-16 2:44PM EDT | 72.00 | 0.60 | 0.46 | 0.64 | 0.00 | - | 6 | 11 | 50.20% |
| ROKU240614C00075000 | 2024-05-16 12:28PM EDT | 75.00 | 0.42 | 0.27 | 0.31 | 0.00 | - | 7 | 302 | 50.73% |
| ROKU240614C00080000 | 2024-05-14 2:28PM EDT | 80.00 | 0.35 | 0.11 | 0.24 | 0.00 | - | 13 | 16 | 55.66% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240614P00045000 | 2024-05-14 10:34AM EDT | 45.00 | 0.21 | 0.03 | 0.20 | 0.00 | - | 10 | 10 | 62.31% |
| ROKU240614P00047000 | 2024-05-15 3:32PM EDT | 47.00 | 0.14 | 0.04 | 0.24 | 0.00 | - | 4 | 30 | 56.84% |
| ROKU240614P00049000 | 2024-05-13 1:52PM EDT | 49.00 | 0.21 | 0.07 | 0.20 | 0.00 | - | 1 | 23 | 53.13% |
| ROKU240614P00050000 | 2024-05-17 9:54AM EDT | 50.00 | 0.18 | 0.08 | 0.19 | +0.03 | +20.00% | 8 | 39 | 48.73% |
| ROKU240614P00051000 | 2024-05-15 1:49PM EDT | 51.00 | 0.32 | 0.17 | 0.22 | 0.00 | - | 1 | 22 | 46.48% |
| ROKU240614P00052000 | 2024-05-16 12:06PM EDT | 52.00 | 0.27 | 0.05 | 0.29 | 0.00 | - | 55 | 111 | 45.61% |
| ROKU240614P00053000 | 2024-05-17 10:58AM EDT | 53.00 | 0.38 | 0.30 | 0.37 | +0.16 | +72.73% | 70 | 14 | 44.48% |
| ROKU240614P00054000 | 2024-05-17 10:58AM EDT | 54.00 | 0.48 | 0.35 | 0.49 | -0.04 | -7.69% | 70 | 21 | 43.95% |
| ROKU240614P00055000 | 2024-05-16 3:23PM EDT | 55.00 | 0.61 | 0.40 | 0.64 | +0.04 | +7.02% | 1 | 98 | 43.36% |
| ROKU240614P00056000 | 2024-05-17 3:53PM EDT | 56.00 | 0.73 | 0.45 | 0.82 | -0.04 | -5.19% | 2 | 17 | 42.68% |
| ROKU240614P00057000 | 2024-05-16 12:29PM EDT | 57.00 | 1.04 | 0.83 | 1.06 | -0.12 | -10.34% | 6 | 133 | 42.43% |
| ROKU240614P00058000 | 2024-05-17 3:49PM EDT | 58.00 | 1.33 | 0.99 | 1.35 | -0.04 | -2.92% | 7 | 157 | 42.19% |
| ROKU240614P00059000 | 2024-05-17 11:49AM EDT | 59.00 | 1.76 | 1.47 | 1.69 | +0.12 | +7.32% | 2 | 46 | 41.94% |
| ROKU240614P00060000 | 2024-05-17 2:23PM EDT | 60.00 | 2.16 | 1.87 | 2.14 | -0.04 | -1.82% | 6 | 42 | 42.55% |
| ROKU240614P00061000 | 2024-05-17 3:41PM EDT | 61.00 | 2.57 | 2.45 | 2.63 | +0.67 | +35.26% | 1 | 15 | 42.85% |
| ROKU240614P00062000 | 2024-05-16 3:42PM EDT | 62.00 | 3.15 | 2.78 | 3.15 | 0.00 | - | 1 | 85 | 42.75% |
| ROKU240614P00063000 | 2024-05-15 11:59AM EDT | 63.00 | 3.64 | 2.91 | 3.70 | -0.04 | -1.09% | 1 | 12 | 42.29% |
| ROKU240614P00064000 | 2024-05-16 10:07AM EDT | 64.00 | 4.00 | 3.85 | 4.35 | 0.00 | - | 3 | 75 | 42.53% |
| ROKU240614P00065000 | 2024-05-17 10:59AM EDT | 65.00 | 4.62 | 4.80 | 5.00 | -0.90 | -16.30% | 4 | 5 | 41.97% |
| ROKU240614P00066000 | 2024-05-14 10:43AM EDT | 66.00 | 4.80 | 4.50 | 7.70 | 0.00 | - | 17 | 20 | 73.90% |
| ROKU240614P00067000 | 2024-05-14 10:35AM EDT | 67.00 | 5.20 | 5.40 | 6.70 | 0.00 | - | 1 | 1 | 45.63% |
| ROKU240614P00068000 | 2024-05-14 10:01AM EDT | 68.00 | 4.95 | 6.80 | 7.60 | 0.00 | - | 3 | 8 | 47.71% |
| ROKU240614P00070000 | 2024-05-16 3:55PM EDT | 70.00 | 9.00 | 8.55 | 9.25 | 0.00 | - | 2 | 6 | 47.46% |
| ROKU240614P00075000 | 2024-05-03 10:00AM EDT | 75.00 | 14.65 | 12.95 | 15.45 | 0.00 | - | 2 | 0 | 61.38% |
