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 | 2024-03-21 10:13AM EDT | 20.00 | 45.77 | 45.85 | 48.25 | 0.00 | - | 10 | 106 | 109.62% |
ROKU250117C00022500 | 2024-02-29 3:56PM EDT | 22.50 | 42.00 | 43.50 | 45.45 | 0.00 | - | 2 | 45 | 98.36% |
ROKU250117C00025000 | 2023-11-10 11:08AM EDT | 25.00 | 57.27 | 79.15 | 81.40 | 0.00 | - | 1 | 130 | 0.00% |
ROKU250117C00030000 | 2024-03-28 10:43AM EDT | 30.00 | 38.40 | 36.95 | 38.70 | +1.23 | +3.31% | 3 | 70 | 85.08% |
ROKU250117C00035000 | 2024-03-28 9:49AM EDT | 35.00 | 33.72 | 33.30 | 33.85 | +0.97 | +2.96% | 1 | 147 | 78.42% |
ROKU250117C00040000 | 2024-03-22 3:10PM EDT | 40.00 | 30.22 | 29.15 | 29.85 | +1.62 | +5.66% | 1 | 250 | 72.88% |
ROKU250117C00045000 | 2024-03-28 9:30AM EDT | 45.00 | 27.35 | 25.80 | 26.40 | +0.90 | +3.40% | 15 | 146 | 71.18% |
ROKU250117C00050000 | 2024-03-28 9:45AM EDT | 50.00 | 23.50 | 22.90 | 23.15 | +1.25 | +5.62% | 10 | 496 | 69.90% |
ROKU250117C00055000 | 2024-03-27 2:35PM EDT | 55.00 | 20.10 | 19.95 | 20.20 | 0.00 | - | 1 | 349 | 67.92% |
ROKU250117C00060000 | 2024-03-28 1:07PM EDT | 60.00 | 17.40 | 17.45 | 17.65 | +0.20 | +1.16% | 29 | 2,350 | 66.87% |
ROKU250117C00065000 | 2024-03-28 1:06PM EDT | 65.00 | 15.00 | 15.10 | 15.30 | -0.10 | -0.66% | 1 | 1,588 | 65.50% |
ROKU250117C00070000 | 2024-03-28 1:18PM EDT | 70.00 | 13.15 | 13.05 | 13.20 | -0.05 | -0.38% | 17 | 1,240 | 64.36% |
ROKU250117C00075000 | 2024-03-28 12:57PM EDT | 75.00 | 11.30 | 11.25 | 11.45 | +0.15 | +1.35% | 9 | 1,012 | 63.57% |
ROKU250117C00080000 | 2024-03-28 11:29AM EDT | 80.00 | 9.95 | 9.70 | 9.90 | +0.55 | +5.85% | 7 | 881 | 62.90% |
ROKU250117C00085000 | 2024-03-27 11:37AM EDT | 85.00 | 8.01 | 8.30 | 8.45 | 0.00 | - | 12 | 942 | 61.98% |
ROKU250117C00090000 | 2024-03-27 2:08PM EDT | 90.00 | 7.10 | 7.15 | 7.30 | 0.00 | - | 10 | 919 | 61.54% |
ROKU250117C00095000 | 2024-03-28 11:51AM EDT | 95.00 | 6.40 | 6.10 | 6.30 | +0.47 | +7.93% | 3 | 956 | 61.00% |
ROKU250117C00100000 | 2024-03-28 12:36PM EDT | 100.00 | 5.40 | 5.25 | 5.40 | +0.05 | +0.93% | 25 | 2,601 | 60.56% |
ROKU250117C00105000 | 2024-03-28 12:07PM EDT | 105.00 | 4.70 | 4.50 | 4.70 | +0.20 | +4.44% | 1 | 935 | 60.32% |
ROKU250117C00110000 | 2024-03-28 10:32AM EDT | 110.00 | 4.15 | 3.90 | 4.05 | +0.38 | +10.08% | 11 | 3,733 | 60.09% |
ROKU250117C00115000 | 2024-03-28 12:42PM EDT | 115.00 | 3.48 | 3.30 | 3.50 | +0.23 | +7.08% | 12 | 563 | 59.67% |
ROKU250117C00120000 | 2024-03-28 11:02AM EDT | 120.00 | 3.10 | 2.92 | 3.05 | +0.10 | +3.33% | 10 | 759 | 59.77% |
ROKU250117C00125000 | 2024-03-27 1:45PM EDT | 125.00 | 2.50 | 2.46 | 2.65 | 0.00 | - | 5 | 1,152 | 59.40% |
ROKU250117C00130000 | 2024-03-27 1:49PM EDT | 130.00 | 2.25 | 2.17 | 2.33 | 0.00 | - | 2 | 517 | 59.51% |
ROKU250117C00135000 | 2024-03-22 2:26PM EDT | 135.00 | 1.93 | 1.90 | 2.05 | 0.00 | - | 2 | 425 | 59.55% |
ROKU250117C00140000 | 2024-03-22 3:39PM EDT | 140.00 | 1.72 | 1.64 | 1.81 | 0.00 | - | 1 | 1,288 | 59.49% |
ROKU250117C00145000 | 2024-03-28 1:49PM EDT | 145.00 | 1.56 | 1.45 | 1.60 | +0.12 | +8.33% | 1 | 1,581 | 59.58% |
ROKU250117C00150000 | 2024-03-27 9:43AM EDT | 150.00 | 1.28 | 1.26 | 1.39 | 0.00 | - | 7 | 850 | 59.42% |
ROKU250117C00155000 | 2024-03-28 10:41AM EDT | 155.00 | 1.21 | 1.11 | 1.23 | +0.04 | +3.42% | 1 | 1,416 | 59.47% |
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 | 2024-03-27 11:03AM EDT | 20.00 | 0.27 | 0.09 | 0.45 | -0.01 | -3.57% | 30 | 743 | 70.51% |
ROKU250117P00022500 | 2024-03-14 1:00PM EDT | 22.50 | 0.48 | 0.17 | 0.58 | 0.00 | - | 202 | 263 | 67.92% |
ROKU250117P00025000 | 2024-03-18 2:24PM EDT | 25.00 | 0.71 | 0.33 | 0.75 | 0.00 | - | 3 | 148 | 66.41% |
ROKU250117P00030000 | 2024-03-25 11:36AM EDT | 30.00 | 1.05 | 1.05 | 1.20 | -0.09 | -7.89% | 131 | 1,455 | 65.67% |
ROKU250117P00035000 | 2024-03-27 3:18PM EDT | 35.00 | 1.80 | 1.76 | 1.88 | 0.00 | - | 1 | 650 | 62.96% |
ROKU250117P00040000 | 2024-03-28 10:23AM EDT | 40.00 | 2.73 | 2.75 | 2.92 | -0.17 | -5.86% | 1 | 2,725 | 61.23% |
ROKU250117P00045000 | 2024-03-26 12:08PM EDT | 45.00 | 3.90 | 4.00 | 4.10 | -0.30 | -7.14% | 1 | 1,029 | 59.03% |
ROKU250117P00050000 | 2024-03-28 11:59AM EDT | 50.00 | 5.58 | 5.60 | 5.75 | -0.12 | -2.11% | 27 | 2,711 | 57.73% |
ROKU250117P00055000 | 2024-03-28 12:29PM EDT | 55.00 | 7.52 | 7.50 | 7.65 | 0.00 | - | 1 | 1,430 | 56.27% |
ROKU250117P00060000 | 2024-03-28 2:06PM EDT | 60.00 | 9.83 | 9.75 | 9.90 | -0.45 | -4.42% | 2 | 3,339 | 55.07% |
ROKU250117P00065000 | 2024-03-26 2:37PM EDT | 65.00 | 12.20 | 12.30 | 12.45 | -0.10 | -0.81% | 25 | 1,816 | 53.87% |
ROKU250117P00070000 | 2024-03-28 1:11PM EDT | 70.00 | 15.25 | 15.20 | 15.35 | -0.15 | -0.97% | 13 | 1,562 | 52.95% |
ROKU250117P00075000 | 2024-03-26 3:44PM EDT | 75.00 | 18.50 | 18.30 | 18.50 | 0.00 | - | 55 | 3,980 | 51.83% |
ROKU250117P00080000 | 2024-03-22 1:05PM EDT | 80.00 | 22.83 | 21.55 | 21.80 | 0.00 | - | 5 | 1,801 | 50.27% |
ROKU250117P00085000 | 2024-03-27 2:35PM EDT | 85.00 | 25.19 | 25.20 | 25.50 | +0.04 | +0.16% | 1 | 1,087 | 50.11% |
ROKU250117P00090000 | 2024-03-27 11:16AM EDT | 90.00 | 29.50 | 28.90 | 29.25 | 0.00 | - | 46 | 1,199 | 48.66% |
ROKU250117P00095000 | 2024-03-28 10:44AM EDT | 95.00 | 32.70 | 32.40 | 33.55 | -1.00 | -2.97% | 21 | 463 | 49.05% |
ROKU250117P00100000 | 2024-03-28 10:44AM EDT | 100.00 | 36.85 | 36.60 | 37.85 | -0.65 | -1.73% | 33 | 690 | 48.74% |
ROKU250117P00105000 | 2024-03-28 10:44AM EDT | 105.00 | 41.15 | 41.45 | 42.05 | -0.15 | -0.36% | 10 | 283 | 47.02% |
ROKU250117P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 45.80 | 45.90 | 46.30 | 0.00 | - | 1 | 436 | 44.47% |
ROKU250117P00115000 | 2024-03-27 3:01PM EDT | 115.00 | 50.75 | 49.60 | 51.30 | 0.00 | - | 1 | 148 | 47.00% |
ROKU250117P00120000 | 2024-03-28 1:25PM EDT | 120.00 | 55.30 | 55.10 | 56.50 | -0.60 | -1.07% | 3 | 213 | 50.96% |
ROKU250117P00125000 | 2024-02-21 2:01PM EDT | 125.00 | 60.10 | 60.30 | 62.45 | 0.00 | - | 7 | 93 | 52.21% |
ROKU250117P00130000 | 2024-02-14 4:32PM EDT | 130.00 | 45.80 | 64.40 | 67.30 | 0.00 | - | 10 | 79 | 61.30% |
ROKU250117P00135000 | 2024-02-16 12:19PM EDT | 135.00 | 62.40 | 68.90 | 73.50 | 0.00 | - | 4 | 0 | 54.81% |
ROKU250117P00140000 | 2024-02-28 4:57PM EDT | 140.00 | 77.70 | 72.95 | 76.15 | 0.00 | - | 820 | 0 | 56.23% |
ROKU250117P00145000 | 2024-02-12 4:55PM EDT | 145.00 | 52.60 | 78.60 | 82.55 | 0.00 | - | 11 | 0 | 51.73% |
ROKU250117P00150000 | 2024-02-12 4:12PM EDT | 150.00 | 56.90 | 83.60 | 87.55 | 0.00 | - | 1 | 0 | 53.35% |
ROKU250117P00155000 | 2024-02-22 4:48PM EDT | 155.00 | 93.15 | 89.40 | 93.30 | 0.00 | - | 30 | 0 | 63.27% |