La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 879,18 -1 069,59 (-1,78 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250620C00035000 | 2024-04-10 11:49AM EDT | 35.00 | 28.36 | 25.90 | 29.45 | -3.10 | -9.85% | 5 | 2 | 78.22% |
| ROKU250620C00040000 | 2024-03-22 12:55PM EDT | 40.00 | 30.45 | 24.75 | 27.50 | 0.00 | - | 1 | 1 | 84.55% |
| ROKU250620C00045000 | 2024-04-22 10:22AM EDT | 45.00 | 21.99 | 20.80 | 23.10 | 0.00 | - | 1 | 7 | 74.26% |
| ROKU250620C00050000 | 2024-04-26 3:19PM EDT | 50.00 | 18.55 | 18.15 | 19.55 | -0.60 | -3.13% | 8 | 13 | 69.63% |
| ROKU250620C00055000 | 2024-04-26 12:32PM EDT | 55.00 | 17.35 | 15.15 | 18.50 | -3.00 | -14.74% | 7 | 10 | 69.30% |
| ROKU250620C00060000 | 2024-04-26 3:54PM EDT | 60.00 | 14.15 | 14.00 | 14.25 | -3.86 | -21.43% | 6 | 50 | 65.11% |
| ROKU250620C00065000 | 2024-04-25 3:16PM EDT | 65.00 | 17.30 | 12.15 | 12.45 | 0.00 | - | 12 | 72 | 63.95% |
| ROKU250620C00070000 | 2024-04-25 12:32PM EDT | 70.00 | 15.30 | 10.60 | 10.85 | 0.00 | - | 5 | 125 | 63.07% |
| ROKU250620C00075000 | 2024-04-26 9:35AM EDT | 75.00 | 9.75 | 9.05 | 9.55 | -3.65 | -27.24% | 13 | 330 | 62.11% |
| ROKU250620C00080000 | 2024-04-22 3:03PM EDT | 80.00 | 8.85 | 8.05 | 8.30 | -0.95 | -9.69% | 2 | 36 | 61.77% |
| ROKU250620C00085000 | 2024-04-25 2:09PM EDT | 85.00 | 10.75 | 5.80 | 7.20 | 0.00 | - | 13 | 19 | 58.44% |
| ROKU250620C00090000 | 2024-04-26 3:54PM EDT | 90.00 | 6.21 | 6.10 | 6.35 | -2.74 | -30.61% | 21 | 404 | 60.70% |
| ROKU250620C00095000 | 2024-04-26 3:57PM EDT | 95.00 | 5.50 | 5.35 | 6.55 | -3.00 | -35.29% | 33 | 499 | 62.63% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250620P00030000 | 2024-04-24 3:43PM EDT | 30.00 | 2.24 | 1.83 | 2.44 | 0.00 | - | 10 | 14 | 59.19% |
| ROKU250620P00035000 | 2024-04-23 10:50AM EDT | 35.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 1 | 276 | 59.25% |
| ROKU250620P00040000 | 2024-04-26 3:53PM EDT | 40.00 | 5.04 | 4.55 | 5.25 | -0.01 | -0.20% | 44 | 923 | 55.85% |
| ROKU250620P00045000 | 2024-04-26 2:51PM EDT | 45.00 | 7.00 | 6.95 | 7.85 | +0.40 | +6.06% | 4 | 610 | 57.63% |
| ROKU250620P00050000 | 2024-04-23 10:25AM EDT | 50.00 | 8.65 | 9.15 | 9.35 | 0.00 | - | 1 | 310 | 54.28% |
| ROKU250620P00055000 | 2024-04-26 9:47AM EDT | 55.00 | 11.98 | 11.65 | 11.85 | +0.63 | +5.55% | 1 | 93 | 52.82% |
| ROKU250620P00060000 | 2024-04-25 1:12PM EDT | 60.00 | 13.25 | 14.45 | 14.70 | 0.00 | - | 1 | 338 | 51.56% |
| ROKU250620P00065000 | 2024-04-23 2:49PM EDT | 65.00 | 16.48 | 17.50 | 18.75 | 0.00 | - | 1 | 7 | 52.22% |
| ROKU250620P00070000 | 2024-04-26 1:06PM EDT | 70.00 | 20.30 | 20.00 | 21.10 | +2.16 | +11.91% | 1 | 4 | 49.48% |
| ROKU250620P00075000 | 2024-04-17 2:19PM EDT | 75.00 | 24.25 | 24.10 | 24.75 | 0.00 | - | 31 | 184 | 48.62% |
| ROKU250620P00080000 | 2024-04-25 3:23PM EDT | 80.00 | 25.27 | 28.05 | 28.75 | 0.00 | - | 7 | 10 | 48.44% |
| ROKU250620P00085000 | 2024-04-08 2:35PM EDT | 85.00 | 29.98 | 32.00 | 33.45 | 0.00 | - | 1 | 2 | 50.81% |
| ROKU250620P00090000 | 2024-04-18 10:11AM EDT | 90.00 | 36.01 | 35.10 | 38.30 | 0.00 | - | - | 17 | 53.49% |
