Marchés français ouverture 3 h 33 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 941,82 -253,78 (-1,32 %) Bitcoin EUR
64 082,21 -489,57 (-0,76 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628C00055000 | 2024-05-20 9:34AM EDT | 55.00 | 7.20 | 4.95 | 6.60 | 0.00 | - | 1 | 6 | 52.15% |
| ROKU240628C00056000 | 2024-05-20 3:54PM EDT | 56.00 | 5.20 | 3.25 | 5.15 | 0.00 | - | 7 | 7 | 51.71% |
| ROKU240628C00057000 | 2024-05-22 2:16PM EDT | 57.00 | 4.12 | 3.85 | 4.10 | -2.98 | -41.97% | 5 | 31 | 44.80% |
| ROKU240628C00058000 | 2024-05-22 3:52PM EDT | 58.00 | 3.38 | 2.04 | 4.45 | -0.92 | -21.40% | 6 | 12 | 56.62% |
| ROKU240628C00059000 | 2024-05-21 11:50AM EDT | 59.00 | 3.08 | 2.63 | 3.10 | 0.00 | - | 7 | 10 | 44.70% |
| ROKU240628C00060000 | 2024-05-22 3:17PM EDT | 60.00 | 2.61 | 2.39 | 2.76 | +0.20 | +8.30% | 38 | 83 | 45.87% |
| ROKU240628C00061000 | 2024-05-10 10:35AM EDT | 61.00 | 2.90 | 2.01 | 2.54 | 0.00 | - | 1 | 1 | 48.10% |
| ROKU240628C00062000 | 2024-05-22 12:28PM EDT | 62.00 | 2.00 | 1.46 | 2.19 | +0.24 | +13.64% | 1 | 47 | 48.00% |
| ROKU240628C00063000 | 2024-05-21 3:04PM EDT | 63.00 | 1.50 | 1.29 | 1.62 | -0.09 | -5.66% | 1 | 21 | 44.12% |
| ROKU240628C00064000 | 2024-05-22 10:02AM EDT | 64.00 | 1.41 | 1.08 | 1.64 | +0.14 | +11.02% | 11 | 61 | 48.44% |
| ROKU240628C00065000 | 2024-05-22 2:16PM EDT | 65.00 | 1.12 | 1.05 | 1.17 | +0.05 | +4.67% | 28 | 73 | 44.63% |
| ROKU240628C00066000 | 2024-05-22 1:53PM EDT | 66.00 | 1.00 | 0.87 | 1.06 | +0.15 | +17.65% | 21 | 46 | 46.14% |
| ROKU240628C00067000 | 2024-05-21 3:48PM EDT | 67.00 | 0.72 | 0.73 | 1.01 | 0.00 | - | 2 | 6 | 48.46% |
| ROKU240628C00068000 | 2024-05-22 1:26PM EDT | 68.00 | 0.65 | 0.61 | 0.77 | +0.11 | +20.37% | 6 | 27 | 46.78% |
| ROKU240628C00069000 | 2024-05-22 10:16AM EDT | 69.00 | 0.53 | 0.51 | 0.77 | +0.01 | +1.92% | 13 | 20 | 49.66% |
| ROKU240628C00070000 | 2024-05-22 1:49PM EDT | 70.00 | 0.48 | 0.43 | 0.55 | +0.02 | +4.35% | 23 | 78 | 47.27% |
| ROKU240628C00071000 | 2024-05-21 10:30AM EDT | 71.00 | 0.45 | 0.36 | 0.51 | 0.00 | - | 1 | 19 | 48.73% |
| ROKU240628C00072000 | 2024-05-22 11:45AM EDT | 72.00 | 0.35 | 0.30 | 0.46 | +0.04 | +12.90% | 1 | 7 | 49.81% |
| ROKU240628C00073000 | 2024-05-17 2:01PM EDT | 73.00 | 0.70 | 0.26 | 0.57 | 0.00 | - | 1 | 1 | 50.78% |
| ROKU240628C00075000 | 2024-05-22 2:26PM EDT | 75.00 | 0.22 | 0.18 | 0.32 | +0.01 | +4.76% | 8 | 167 | 51.95% |
| ROKU240628C00080000 | 2024-05-21 9:41AM EDT | 80.00 | 0.17 | 0.04 | 0.29 | 0.00 | - | 10 | 122 | 54.30% |
| ROKU240628C00085000 | 2024-05-20 12:56PM EDT | 85.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 12 | 69 | 59.77% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240628P00040000 | 2024-05-13 11:12AM EDT | 40.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 63.28% |
| ROKU240628P00045000 | 2024-05-13 9:56AM EDT | 45.00 | 0.01 | 0.07 | 0.23 | 0.00 | - | 6 | 20 | 53.42% |
| ROKU240628P00049000 | 2024-05-21 10:30AM EDT | 49.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 1 | 3 | 43.51% |
| ROKU240628P00050000 | 2024-05-22 1:03PM EDT | 50.00 | 0.41 | 0.24 | 0.41 | -0.07 | -14.58% | 12 | 42 | 41.55% |
| ROKU240628P00051000 | 2024-05-22 3:32PM EDT | 51.00 | 0.52 | 0.48 | 0.53 | -0.04 | -7.14% | 15 | 32 | 40.87% |
| ROKU240628P00052000 | 2024-05-22 3:59PM EDT | 52.00 | 0.70 | 0.39 | 0.69 | -0.10 | -12.50% | 15 | 125 | 40.43% |
| ROKU240628P00053000 | 2024-05-22 12:00PM EDT | 53.00 | 0.90 | 0.79 | 0.89 | -0.10 | -10.00% | 12 | 47 | 40.09% |
| ROKU240628P00054000 | 2024-05-22 2:57PM EDT | 54.00 | 1.18 | 0.92 | 1.13 | -0.06 | -4.84% | 1 | 92 | 39.72% |
| ROKU240628P00055000 | 2024-05-22 2:29PM EDT | 55.00 | 1.45 | 1.27 | 1.41 | -0.20 | -12.12% | 4 | 81 | 39.26% |
| ROKU240628P00056000 | 2024-05-22 2:29PM EDT | 56.00 | 1.79 | 1.65 | 1.86 | -0.26 | -12.68% | 2 | 21 | 40.60% |
| ROKU240628P00057000 | 2024-05-20 12:27PM EDT | 57.00 | 2.25 | 1.89 | 2.23 | +0.33 | +17.19% | 13 | 27 | 39.94% |
| ROKU240628P00058000 | 2024-05-22 11:42AM EDT | 58.00 | 2.54 | 2.30 | 2.97 | -0.29 | -10.25% | 2 | 49 | 43.60% |
| ROKU240628P00059000 | 2024-05-20 3:55PM EDT | 59.00 | 2.94 | 2.88 | 3.25 | 0.00 | - | 6 | 12 | 40.28% |
| ROKU240628P00060000 | 2024-05-22 11:39AM EDT | 60.00 | 3.60 | 3.60 | 3.80 | -0.13 | -3.49% | 6 | 61 | 39.92% |
| ROKU240628P00061000 | 2024-05-21 12:41PM EDT | 61.00 | 4.70 | 3.30 | 4.65 | 0.00 | - | 34 | 42 | 43.02% |
| ROKU240628P00062000 | 2024-05-20 1:06PM EDT | 62.00 | 4.45 | 4.15 | 5.85 | 0.00 | - | 20 | 97 | 50.54% |
| ROKU240628P00063000 | 2024-05-22 2:54PM EDT | 63.00 | 5.81 | 5.10 | 6.75 | +1.36 | +30.56% | 1 | 3 | 53.59% |
| ROKU240628P00064000 | 2024-05-22 2:06PM EDT | 64.00 | 6.32 | 5.85 | 7.25 | +0.52 | +8.97% | 1 | 43 | 50.42% |
| ROKU240628P00065000 | 2024-05-20 1:17PM EDT | 65.00 | 6.57 | 6.55 | 7.55 | 0.00 | - | 1 | 21 | 42.94% |
| ROKU240628P00067000 | 2024-05-17 9:55AM EDT | 67.00 | 7.04 | 8.25 | 9.60 | 0.00 | - | 4 | 4 | 50.49% |
| ROKU240628P00069000 | 2024-05-13 2:15PM EDT | 69.00 | 9.65 | 10.10 | 10.90 | 0.00 | - | 2 | 2 | 41.31% |
| ROKU240628P00070000 | 2024-05-20 10:18AM EDT | 70.00 | 10.94 | 10.50 | 12.60 | 0.00 | - | 1 | 8 | 59.57% |
| ROKU240628P00071000 | 2024-05-09 1:34PM EDT | 71.00 | 11.45 | 11.45 | 14.35 | 0.00 | - | 1 | 1 | 76.00% |
