La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0798 -0,0113 (-1,04 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 670,27 -167,28 (-0,77 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117C00020000 | 2023-02-02 10:17AM EST | 20.00 | 48.00 | 45.05 | 49.00 | 0.00 | - | 1 | 27 | 92.59% |
| ROKU250117C00022500 | 2023-01-06 12:35PM EST | 22.50 | 27.69 | 42.95 | 45.80 | 0.00 | - | 2 | 8 | 82.68% |
| ROKU250117C00025000 | 2023-02-02 12:40PM EST | 25.00 | 45.45 | 41.35 | 45.50 | 0.00 | - | 2 | 26 | 86.77% |
| ROKU250117C00030000 | 2023-02-02 10:50AM EST | 30.00 | 43.25 | 38.15 | 41.10 | 0.00 | - | 2 | 50 | 79.88% |
| ROKU250117C00035000 | 2023-02-02 2:33PM EST | 35.00 | 38.47 | 35.40 | 38.10 | 0.00 | - | 21 | 51 | 78.28% |
| ROKU250117C00040000 | 2023-02-02 1:06PM EST | 40.00 | 36.51 | 33.40 | 35.50 | 0.00 | - | 3 | 130 | 78.52% |
| ROKU250117C00045000 | 2023-02-02 12:07PM EST | 45.00 | 34.23 | 31.55 | 32.45 | 0.00 | - | 2 | 57 | 77.15% |
| ROKU250117C00050000 | 2023-02-02 3:18PM EST | 50.00 | 30.50 | 28.55 | 30.70 | 0.00 | - | 10 | 140 | 75.55% |
| ROKU250117C00055000 | 2023-02-03 2:47PM EST | 55.00 | 27.90 | 26.25 | 28.60 | -0.84 | -2.92% | 1 | 217 | 74.15% |
| ROKU250117C00060000 | 2023-02-03 3:11PM EST | 60.00 | 25.40 | 24.20 | 26.15 | -1.44 | -5.37% | 4 | 1,877 | 72.19% |
| ROKU250117C00065000 | 2023-02-03 2:44PM EST | 65.00 | 24.13 | 22.95 | 24.65 | -0.34 | -1.39% | 29 | 881 | 72.73% |
| ROKU250117C00070000 | 2023-02-02 3:42PM EST | 70.00 | 22.81 | 21.40 | 22.15 | 0.00 | - | 42 | 162 | 70.83% |
| ROKU250117C00075000 | 2023-02-02 11:19AM EST | 75.00 | 21.85 | 19.80 | 20.45 | 0.00 | - | 1 | 176 | 69.80% |
| ROKU250117C00080000 | 2023-02-03 10:00AM EST | 80.00 | 19.55 | 17.45 | 19.70 | -0.07 | -0.36% | 1 | 112 | 68.79% |
| ROKU250117C00085000 | 2023-02-03 3:16PM EST | 85.00 | 17.70 | 16.30 | 18.40 | +3.65 | +25.98% | 1 | 46 | 68.46% |
| ROKU250117C00090000 | 2023-02-03 3:10PM EST | 90.00 | 15.95 | 15.00 | 16.20 | -1.65 | -9.38% | 10 | 60 | 66.39% |
| ROKU250117C00095000 | 2023-02-03 11:15AM EST | 95.00 | 16.05 | 13.40 | 15.20 | +0.55 | +3.55% | 8 | 73 | 65.38% |
| ROKU250117C00100000 | 2023-02-02 3:58PM EST | 100.00 | 14.70 | 13.05 | 14.30 | 0.00 | - | 24 | 226 | 66.08% |
| ROKU250117C00105000 | 2023-02-02 10:20AM EST | 105.00 | 12.95 | 11.95 | 12.90 | 0.00 | - | 5 | 472 | 64.80% |
| ROKU250117C00110000 | 2023-02-03 1:08PM EST | 110.00 | 12.10 | 11.00 | 12.35 | +0.10 | +0.83% | 12 | 874 | 64.78% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117P00020000 | 2023-02-03 12:35PM EST | 20.00 | 1.35 | 1.36 | 1.80 | -0.22 | -14.01% | 1 | 35 | 66.11% |
| ROKU250117P00022500 | 2023-02-02 3:04PM EST | 22.50 | 2.25 | 1.60 | 2.99 | 0.00 | - | 1 | 29 | 67.26% |
| ROKU250117P00025000 | 2023-02-02 1:28PM EST | 25.00 | 2.75 | 2.63 | 3.30 | 0.00 | - | 7 | 69 | 66.89% |
| ROKU250117P00030000 | 2023-02-02 3:46PM EST | 30.00 | 4.25 | 4.20 | 4.80 | 0.00 | - | 5 | 133 | 65.91% |
| ROKU250117P00035000 | 2023-02-03 3:53PM EST | 35.00 | 6.15 | 5.95 | 6.60 | +0.20 | +3.36% | 9 | 250 | 64.75% |
| ROKU250117P00040000 | 2023-02-03 2:56PM EST | 40.00 | 7.95 | 7.65 | 8.55 | -0.04 | -0.50% | 15 | 221 | 62.78% |
| ROKU250117P00045000 | 2023-02-03 1:25PM EST | 45.00 | 9.84 | 9.95 | 10.50 | -0.16 | -1.60% | 3 | 295 | 61.34% |
| ROKU250117P00050000 | 2023-02-03 11:50AM EST | 50.00 | 12.05 | 12.25 | 12.85 | -0.05 | -0.41% | 3 | 566 | 59.97% |
| ROKU250117P00055000 | 2023-02-03 3:50PM EST | 55.00 | 15.05 | 14.65 | 15.65 | +0.44 | +3.01% | 15 | 279 | 58.95% |
| ROKU250117P00060000 | 2023-02-02 2:33PM EST | 60.00 | 17.44 | 17.50 | 19.25 | 0.00 | - | 10 | 205 | 59.36% |
| ROKU250117P00065000 | 2023-02-02 1:58PM EST | 65.00 | 19.65 | 19.75 | 22.25 | 0.00 | - | 8 | 49 | 57.33% |
| ROKU250117P00070000 | 2023-01-31 3:05PM EST | 70.00 | 24.93 | 23.15 | 24.80 | 0.00 | - | 1 | 33 | 55.96% |
| ROKU250117P00075000 | 2023-02-03 1:12PM EST | 75.00 | 26.50 | 26.25 | 27.05 | -1.50 | -5.36% | 1 | 1,039 | 53.35% |
| ROKU250117P00080000 | 2023-02-02 10:48AM EST | 80.00 | 28.40 | 29.35 | 30.50 | 0.00 | - | 1 | 45 | 52.08% |
| ROKU250117P00085000 | 2023-01-20 12:20PM EST | 85.00 | 38.68 | 32.65 | 33.80 | 0.00 | - | 1 | 131 | 50.52% |
| ROKU250117P00090000 | 2023-01-20 12:20PM EST | 90.00 | 42.65 | 35.55 | 37.50 | 0.00 | - | 1 | 23 | 51.40% |
| ROKU250117P00095000 | 2022-12-28 1:45PM EST | 95.00 | 56.89 | 42.30 | 44.75 | 0.00 | - | 1 | 3 | 57.04% |
| ROKU250117P00100000 | 2023-02-02 1:14PM EST | 100.00 | 43.05 | 43.35 | 46.05 | 0.00 | - | 8 | 41 | 52.31% |
| ROKU250117P00105000 | 2022-12-30 3:47PM EST | 105.00 | 65.10 | 50.80 | 53.20 | 0.00 | - | 10 | 14 | 57.37% |
| ROKU250117P00110000 | 2023-02-02 11:18AM EST | 110.00 | 50.35 | 50.85 | 54.15 | 0.00 | - | 2 | 89 | 50.86% |
© 2023 Yahoo. Tous droits réservés.
