Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ROKU240621C00020000 | 2024-03-28 9:59AM EDT | 20.00 | 46.50 | 44.15 | 46.75 | +1.50 | +3.33% | 5 | 102 | 132.42% |
ROKU240621C00022500 | 2023-11-16 2:46PM EDT | 22.50 | 66.50 | 73.75 | 74.40 | 0.00 | - | 1 | 26 | 0.00% |
ROKU240621C00025000 | 2024-02-27 11:02AM EDT | 25.00 | 39.30 | 40.25 | 41.45 | 0.00 | - | 1 | 82 | 130.27% |
ROKU240621C00030000 | 2024-03-22 1:03PM EDT | 30.00 | 34.70 | 34.45 | 37.05 | 0.00 | - | 1 | 87 | 104.30% |
ROKU240621C00035000 | 2024-03-04 12:00PM EDT | 35.00 | 27.47 | 29.40 | 32.10 | 0.00 | - | 2 | 217 | 86.13% |
ROKU240621C00040000 | 2024-03-27 3:27PM EDT | 40.00 | 26.19 | 24.75 | 26.95 | 0.00 | - | 1 | 213 | 73.14% |
ROKU240621C00045000 | 2024-03-28 2:05PM EDT | 45.00 | 21.85 | 21.45 | 22.00 | +1.00 | +4.80% | 10 | 185 | 75.15% |
ROKU240621C00050000 | 2024-03-28 3:48PM EDT | 50.00 | 17.45 | 16.60 | 17.95 | +0.15 | +0.87% | 8 | 202 | 66.70% |
ROKU240621C00055000 | 2024-03-26 11:40AM EDT | 55.00 | 13.75 | 13.50 | 13.95 | 0.00 | - | 2 | 335 | 65.94% |
ROKU240621C00060000 | 2024-03-28 2:05PM EDT | 60.00 | 10.75 | 10.60 | 10.75 | -0.25 | -2.27% | 9 | 776 | 65.20% |
ROKU240621C00065000 | 2024-03-28 3:24PM EDT | 65.00 | 8.00 | 8.00 | 8.15 | -0.34 | -4.08% | 36 | 1,853 | 64.01% |
ROKU240621C00070000 | 2024-03-28 3:49PM EDT | 70.00 | 5.95 | 5.95 | 6.05 | -0.24 | -3.88% | 247 | 2,148 | 63.21% |
ROKU240621C00075000 | 2024-03-28 3:45PM EDT | 75.00 | 4.36 | 4.35 | 4.45 | -0.14 | -3.11% | 43 | 1,527 | 62.72% |
ROKU240621C00080000 | 2024-03-28 3:59PM EDT | 80.00 | 3.23 | 3.15 | 3.25 | +0.03 | +0.94% | 48 | 1,904 | 62.50% |
ROKU240621C00085000 | 2024-03-28 2:51PM EDT | 85.00 | 2.35 | 2.31 | 2.39 | -0.02 | -0.84% | 13 | 1,203 | 62.82% |
ROKU240621C00090000 | 2024-03-28 3:47PM EDT | 90.00 | 1.68 | 1.56 | 1.82 | -0.11 | -6.15% | 41 | 2,296 | 62.77% |
ROKU240621C00095000 | 2024-03-28 3:47PM EDT | 95.00 | 1.31 | 1.06 | 1.37 | +0.04 | +3.15% | 11 | 1,187 | 62.82% |
ROKU240621C00100000 | 2024-03-28 3:48PM EDT | 100.00 | 0.90 | 0.92 | 0.97 | -0.04 | -4.26% | 174 | 4,805 | 64.18% |
ROKU240621C00105000 | 2024-03-28 3:41PM EDT | 105.00 | 0.67 | 0.67 | 0.81 | 0.00 | - | 60 | 1,195 | 65.43% |
ROKU240621C00110000 | 2024-03-28 3:41PM EDT | 110.00 | 0.50 | 0.49 | 0.54 | -0.02 | -3.85% | 34 | 1,294 | 64.89% |
ROKU240621C00115000 | 2024-03-28 3:41PM EDT | 115.00 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 8 | 976 | 65.04% |
ROKU240621C00120000 | 2024-03-28 3:38PM EDT | 120.00 | 0.28 | 0.25 | 0.32 | -0.03 | -9.68% | 19 | 996 | 65.63% |
ROKU240621C00125000 | 2024-03-28 3:41PM EDT | 125.00 | 0.23 | 0.10 | 0.36 | +0.01 | +4.55% | 3 | 558 | 66.70% |
ROKU240621C00130000 | 2024-03-28 3:37PM EDT | 130.00 | 0.17 | 0.16 | 0.30 | +0.02 | +13.33% | 149 | 2,795 | 69.92% |
ROKU240621C00135000 | 2024-03-28 3:27PM EDT | 135.00 | 0.15 | 0.11 | 0.25 | -0.02 | -11.76% | 4 | 2,139 | 70.41% |
ROKU240621C00140000 | 2024-03-27 3:59PM EDT | 140.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 1,193 | 67.19% |
ROKU240621C00145000 | 2024-03-28 11:03AM EDT | 145.00 | 0.08 | 0.03 | 0.19 | 0.00 | - | 60 | 1,220 | 71.09% |
ROKU240621C00150000 | 2024-03-28 11:03AM EDT | 150.00 | 0.06 | 0.02 | 0.44 | 0.00 | - | 60 | 411 | 81.25% |
ROKU240621C00155000 | 2024-03-28 11:14AM EDT | 155.00 | 0.05 | 0.04 | 0.35 | -0.01 | -16.67% | 62 | 1,706 | 81.84% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ROKU240621P00020000 | 2023-11-29 3:04PM EDT | 20.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 169 | 322 | 105.08% |
ROKU240621P00022500 | 2024-02-20 3:25PM EDT | 22.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 960 | 1,127 | 101.95% |
ROKU240621P00025000 | 2024-03-26 1:09PM EDT | 25.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 60 | 1,593 | 87.89% |
ROKU240621P00030000 | 2024-03-27 12:12PM EDT | 30.00 | 0.09 | 0.06 | 0.22 | 0.00 | - | 2 | 1,254 | 80.08% |
ROKU240621P00035000 | 2024-03-27 9:30AM EDT | 35.00 | 0.20 | 0.12 | 0.35 | 0.00 | - | 1 | 1,283 | 71.68% |
ROKU240621P00040000 | 2024-03-28 2:50PM EDT | 40.00 | 0.45 | 0.41 | 0.61 | -0.05 | -10.00% | 41 | 2,368 | 68.31% |
ROKU240621P00045000 | 2024-03-25 11:09AM EDT | 45.00 | 1.10 | 0.88 | 1.06 | 0.00 | - | 5 | 1,205 | 64.75% |
ROKU240621P00050000 | 2024-03-28 2:25PM EDT | 50.00 | 1.73 | 1.67 | 1.73 | -0.09 | -4.95% | 24 | 1,383 | 61.33% |
ROKU240621P00055000 | 2024-03-28 10:05AM EDT | 55.00 | 2.88 | 2.94 | 2.99 | -0.05 | -1.71% | 54 | 4,356 | 59.91% |
ROKU240621P00060000 | 2024-03-28 2:32PM EDT | 60.00 | 4.80 | 4.75 | 4.85 | -0.15 | -3.03% | 45 | 4,320 | 59.06% |
ROKU240621P00065000 | 2024-03-28 2:47PM EDT | 65.00 | 7.15 | 7.10 | 7.20 | +0.03 | +0.42% | 354 | 1,996 | 57.93% |
ROKU240621P00070000 | 2024-03-28 11:55AM EDT | 70.00 | 9.80 | 10.00 | 10.10 | -0.20 | -2.00% | 8 | 2,416 | 56.97% |
ROKU240621P00075000 | 2024-03-28 2:48PM EDT | 75.00 | 13.48 | 13.00 | 13.55 | -0.12 | -0.88% | 40 | 2,409 | 54.63% |
ROKU240621P00080000 | 2024-03-27 9:38AM EDT | 80.00 | 16.65 | 17.15 | 18.35 | -0.79 | -4.53% | 2 | 1,535 | 59.94% |
ROKU240621P00085000 | 2024-03-28 10:03AM EDT | 85.00 | 20.51 | 21.25 | 22.55 | -1.20 | -5.53% | 2 | 787 | 59.89% |
ROKU240621P00090000 | 2024-03-25 10:13AM EDT | 90.00 | 26.71 | 25.60 | 26.05 | 0.00 | - | 2 | 1,587 | 53.54% |
ROKU240621P00095000 | 2024-03-15 10:23AM EDT | 95.00 | 31.85 | 30.20 | 30.55 | 0.00 | - | 25 | 910 | 51.47% |
ROKU240621P00100000 | 2024-03-26 9:57AM EDT | 100.00 | 36.00 | 34.70 | 35.35 | 0.00 | - | 1 | 1,945 | 56.01% |
ROKU240621P00105000 | 2024-03-13 12:12PM EDT | 105.00 | 40.00 | 38.40 | 41.20 | 0.00 | - | 1 | 467 | 76.12% |
ROKU240621P00110000 | 2024-02-16 2:50PM EDT | 110.00 | 38.50 | 44.50 | 47.60 | 0.00 | - | 3 | 501 | 78.71% |
ROKU240621P00115000 | 2024-03-15 2:49PM EDT | 115.00 | 50.70 | 48.85 | 50.50 | 0.00 | - | 1 | 1 | 72.80% |
ROKU240621P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.85 | 54.60 | 58.30 | 0.00 | - | 50 | 0 | 93.95% |
ROKU240621P00125000 | 2024-02-22 4:05PM EDT | 125.00 | 61.60 | 59.70 | 63.05 | 0.00 | - | 21 | 0 | 97.00% |
ROKU240621P00130000 | 2024-02-22 4:03PM EDT | 130.00 | 67.35 | 64.70 | 68.30 | 0.00 | - | 12 | 0 | 102.88% |
ROKU240621P00135000 | 2024-02-21 3:45PM EDT | 135.00 | 70.35 | 69.60 | 73.00 | 0.00 | - | 30 | 0 | 103.44% |
ROKU240621P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 75.55 | 74.65 | 77.85 | 0.00 | - | 66 | 0 | 106.15% |
ROKU240621P00145000 | 2024-02-21 3:56PM EDT | 145.00 | 81.20 | 79.50 | 83.20 | 0.00 | - | 62 | 0 | 111.21% |
ROKU240621P00150000 | 2024-02-22 4:06PM EDT | 150.00 | 86.60 | 84.60 | 88.00 | 0.00 | - | 104 | 0 | 113.57% |
ROKU240621P00155000 | 2024-02-22 4:05PM EDT | 155.00 | 92.30 | 89.60 | 93.10 | 0.00 | - | 25 | 0 | 117.53% |