La bourse ferme dans 50 min
CAC 40
8 102,92 -2,86 (-0,04 %) Euro Stoxx 50
4 998,90 -9,27 (-0,19 %) Dow Jones
38 459,04 -44,65 (-0,12 %) EUR/USD
1,0694 -0,0010 (-0,10 %) Gold future
2 336,00 -6,10 (-0,26 %) Bitcoin EUR
60 792,93 -1 845,19 (-2,95 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00040000 | 2024-04-18 2:13PM EDT | 40.00 | 18.30 | 20.75 | 22.90 | 0.00 | - | - | 37 | 292.97% |
| ROKU240426C00045000 | 2024-04-23 9:53AM EDT | 45.00 | 16.55 | 16.30 | 17.20 | 0.00 | - | 2 | 6 | 211.33% |
| ROKU240426C00046000 | 2024-04-19 10:02AM EDT | 46.00 | 12.80 | 15.75 | 16.15 | 0.00 | - | 7 | 8 | 230.86% |
| ROKU240426C00048500 | 2024-04-17 1:45PM EDT | 48.50 | 10.55 | 13.40 | 13.75 | 0.00 | - | - | 3 | 211.72% |
| ROKU240426C00049000 | 2024-04-19 12:19PM EDT | 49.00 | 8.99 | 12.90 | 13.60 | 0.00 | - | 4 | 3 | 222.46% |
| ROKU240426C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 12.07 | 12.15 | 12.45 | -0.13 | -1.07% | 1 | 54 | 212.50% |
| ROKU240426C00051000 | 2024-04-22 3:32PM EDT | 51.00 | 11.65 | 11.20 | 11.65 | +3.36 | +40.53% | 20 | 32 | 208.40% |
| ROKU240426C00052000 | 2024-04-22 1:43PM EDT | 52.00 | 7.25 | 10.00 | 11.20 | 0.00 | - | 11 | 15 | 206.64% |
| ROKU240426C00053000 | 2024-04-23 9:54AM EDT | 53.00 | 10.00 | 9.70 | 10.40 | 0.00 | - | 3 | 24 | 221.39% |
| ROKU240426C00054000 | 2024-04-22 10:31AM EDT | 54.00 | 5.10 | 8.75 | 9.75 | 0.00 | - | 6 | 52 | 216.89% |
| ROKU240426C00055000 | 2024-04-23 10:03AM EDT | 55.00 | 8.52 | 8.10 | 8.55 | 0.00 | - | 4 | 53 | 204.00% |
| ROKU240426C00056000 | 2024-04-23 3:24PM EDT | 56.00 | 7.62 | 7.45 | 8.00 | 0.00 | - | 11 | 219 | 208.30% |
| ROKU240426C00057000 | 2024-04-24 9:53AM EDT | 57.00 | 7.25 | 6.80 | 7.00 | +0.40 | +5.84% | 2 | 540 | 198.83% |
| ROKU240426C00058000 | 2024-04-24 9:53AM EDT | 58.00 | 6.62 | 6.20 | 6.35 | +0.40 | +6.43% | 2 | 920 | 198.14% |
| ROKU240426C00059000 | 2024-04-24 10:24AM EDT | 59.00 | 5.65 | 5.55 | 5.75 | +0.01 | +0.18% | 8 | 544 | 195.90% |
| ROKU240426C00060000 | 2024-04-24 9:57AM EDT | 60.00 | 5.30 | 4.90 | 5.05 | +0.15 | +2.91% | 113 | 1,699 | 189.65% |
| ROKU240426C00061000 | 2024-04-24 10:24AM EDT | 61.00 | 4.55 | 4.40 | 4.55 | -0.03 | -0.67% | 44 | 1,293 | 189.84% |
| ROKU240426C00062000 | 2024-04-24 10:22AM EDT | 62.00 | 3.95 | 4.05 | 4.10 | -0.10 | -2.47% | 178 | 1,074 | 192.87% |
| ROKU240426C00063000 | 2024-04-24 10:22AM EDT | 63.00 | 3.51 | 3.55 | 3.65 | -0.09 | -2.50% | 28 | 612 | 190.82% |
| ROKU240426C00064000 | 2024-04-24 10:23AM EDT | 64.00 | 3.12 | 3.05 | 3.15 | -0.08 | -2.54% | 35 | 1,035 | 186.04% |
| ROKU240426C00065000 | 2024-04-24 10:15AM EDT | 65.00 | 2.65 | 2.76 | 2.83 | -0.14 | -5.02% | 77 | 2,343 | 188.48% |
| ROKU240426C00066000 | 2024-04-24 10:24AM EDT | 66.00 | 2.42 | 2.38 | 2.42 | -0.02 | -0.84% | 65 | 2,968 | 185.25% |
| ROKU240426C00067000 | 2024-04-24 10:23AM EDT | 67.00 | 2.10 | 2.08 | 2.16 | -0.11 | -4.98% | 37 | 2,826 | 185.84% |
| ROKU240426C00068000 | 2024-04-24 10:12AM EDT | 68.00 | 1.80 | 1.79 | 1.97 | -0.07 | -3.74% | 48 | 837 | 187.11% |
| ROKU240426C00069000 | 2024-04-24 10:17AM EDT | 69.00 | 1.47 | 1.49 | 1.55 | -0.01 | -0.68% | 21 | 561 | 180.47% |
| ROKU240426C00070000 | 2024-04-24 10:20AM EDT | 70.00 | 1.23 | 1.20 | 1.37 | -0.11 | -8.21% | 470 | 3,033 | 178.71% |
| ROKU240426C00071000 | 2024-04-24 10:15AM EDT | 71.00 | 1.08 | 1.05 | 1.11 | -0.03 | -2.70% | 813 | 402 | 177.05% |
| ROKU240426C00072000 | 2024-04-24 10:16AM EDT | 72.00 | 0.86 | 0.80 | 0.95 | -0.02 | -2.27% | 36 | 644 | 173.63% |
| ROKU240426C00073000 | 2024-04-24 10:22AM EDT | 73.00 | 0.69 | 0.53 | 0.79 | -0.11 | -13.75% | 16 | 472 | 167.19% |
| ROKU240426C00074000 | 2024-04-24 10:22AM EDT | 74.00 | 0.59 | 0.55 | 0.61 | -0.03 | -4.92% | 48 | 2,366 | 169.53% |
| ROKU240426C00075000 | 2024-04-24 10:24AM EDT | 75.00 | 0.50 | 0.47 | 0.50 | -0.02 | -4.00% | 162 | 1,143 | 169.34% |
| ROKU240426C00076000 | 2024-04-24 10:15AM EDT | 76.00 | 0.39 | 0.37 | 0.41 | -0.02 | -4.88% | 14 | 116 | 167.77% |
| ROKU240426C00077000 | 2024-04-24 9:36AM EDT | 77.00 | 0.34 | 0.28 | 0.33 | +0.05 | +17.24% | 26 | 191 | 165.43% |
| ROKU240426C00078000 | 2024-04-24 10:11AM EDT | 78.00 | 0.28 | 0.23 | 0.27 | 0.00 | - | 55 | 306 | 165.23% |
| ROKU240426C00079000 | 2024-04-24 10:10AM EDT | 79.00 | 0.24 | 0.18 | 0.23 | +0.02 | +9.09% | 48 | 86 | 165.04% |
| ROKU240426C00080000 | 2024-04-24 10:25AM EDT | 80.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.26% | 808 | 563 | 164.45% |
| ROKU240426C00085000 | 2024-04-24 10:17AM EDT | 85.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 57 | 599 | 168.75% |
| ROKU240426C00090000 | 2024-04-24 9:54AM EDT | 90.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 101 | 573 | 170.31% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00039000 | 2024-04-17 1:30PM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 980 | 196.88% |
| ROKU240426P00039500 | 2024-04-23 12:21PM EDT | 39.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 3,460 | 198.44% |
| ROKU240426P00040000 | 2024-04-23 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 664 | 187.50% |
| ROKU240426P00041500 | 2024-04-23 3:19PM EDT | 41.50 | 0.02 | 0.00 | 0.49 | 0.00 | - | 3 | 5 | 262.89% |
| ROKU240426P00042000 | 2024-04-23 3:32PM EDT | 42.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 18 | 26 | 182.81% |
| ROKU240426P00042500 | 2024-04-23 3:20PM EDT | 42.50 | 0.03 | 0.01 | 0.19 | 0.00 | - | 164 | 181 | 211.72% |
| ROKU240426P00043000 | 2024-04-23 12:28PM EDT | 43.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 10 | 26 | 192.19% |
| ROKU240426P00043500 | 2024-04-23 3:24PM EDT | 43.50 | 0.05 | 0.01 | 0.12 | 0.00 | - | 10 | 13 | 186.72% |
| ROKU240426P00044000 | 2024-04-23 9:34AM EDT | 44.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 1 | 229 | 183.59% |
| ROKU240426P00044500 | 2024-04-23 1:07PM EDT | 44.50 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 197 | 178.13% |
| ROKU240426P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.12 | 0.02 | 0.10 | +0.02 | +20.00% | 1 | 316 | 168.75% |
| ROKU240426P00045500 | 2024-04-24 9:42AM EDT | 45.50 | 0.12 | 0.08 | 0.16 | -0.04 | -33.33% | 22 | 140 | 183.20% |
| ROKU240426P00046000 | 2024-04-24 10:11AM EDT | 46.00 | 0.10 | 0.02 | 0.22 | -0.04 | -22.22% | 1 | 552 | 177.73% |
| ROKU240426P00046500 | 2024-04-23 11:02AM EDT | 46.50 | 0.20 | 0.06 | 0.29 | 0.00 | - | 39 | 73 | 184.77% |
| ROKU240426P00047000 | 2024-04-24 10:11AM EDT | 47.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 3 | 66 | 178.91% |
| ROKU240426P00047500 | 2024-04-23 9:45AM EDT | 47.50 | 0.18 | 0.03 | 0.24 | -0.08 | -30.77% | 1 | 126 | 164.45% |
| ROKU240426P00048000 | 2024-04-24 10:14AM EDT | 48.00 | 0.24 | 0.23 | 0.26 | -0.01 | -4.00% | 30 | 82 | 179.69% |
| ROKU240426P00048500 | 2024-04-23 3:49PM EDT | 48.50 | 0.24 | 0.27 | 0.31 | -0.05 | -17.24% | 6 | 35 | 180.47% |
| ROKU240426P00049000 | 2024-04-24 10:22AM EDT | 49.00 | 0.32 | 0.31 | 0.35 | -0.02 | -5.88% | 14 | 493 | 179.88% |
| ROKU240426P00049500 | 2024-04-24 10:22AM EDT | 49.50 | 0.32 | 0.36 | 0.40 | -0.05 | -13.51% | 5 | 121 | 179.88% |
| ROKU240426P00050000 | 2024-04-24 9:56AM EDT | 50.00 | 0.40 | 0.42 | 0.47 | -0.04 | -9.09% | 27 | 774 | 181.05% |
| ROKU240426P00051000 | 2024-04-24 10:15AM EDT | 51.00 | 0.59 | 0.44 | 0.59 | +0.04 | +7.27% | 8 | 203 | 175.00% |
| ROKU240426P00052000 | 2024-04-24 10:14AM EDT | 52.00 | 0.77 | 0.72 | 0.76 | +0.04 | +5.48% | 8 | 240 | 181.45% |
| ROKU240426P00053000 | 2024-04-24 10:08AM EDT | 53.00 | 0.91 | 0.91 | 1.05 | -0.05 | -5.21% | 6 | 160 | 185.16% |
| ROKU240426P00054000 | 2024-04-24 10:10AM EDT | 54.00 | 1.09 | 1.10 | 1.24 | -0.07 | -6.03% | 43 | 639 | 182.81% |
| ROKU240426P00055000 | 2024-04-24 10:22AM EDT | 55.00 | 1.45 | 1.34 | 1.42 | -0.02 | -1.36% | 19 | 626 | 179.88% |
| ROKU240426P00056000 | 2024-04-24 10:19AM EDT | 56.00 | 1.79 | 1.71 | 1.77 | +0.06 | +3.47% | 27 | 732 | 183.79% |
| ROKU240426P00057000 | 2024-04-24 10:24AM EDT | 57.00 | 2.05 | 2.01 | 2.07 | -0.01 | -0.49% | 17 | 727 | 182.03% |
| ROKU240426P00058000 | 2024-04-24 10:10AM EDT | 58.00 | 2.33 | 2.37 | 2.42 | -0.12 | -4.90% | 20 | 1,133 | 181.15% |
| ROKU240426P00059000 | 2024-04-23 3:59PM EDT | 59.00 | 2.73 | 2.77 | 2.87 | -0.12 | -4.21% | 31 | 564 | 181.84% |
| ROKU240426P00060000 | 2024-04-24 10:24AM EDT | 60.00 | 3.20 | 3.15 | 3.25 | -0.05 | -1.54% | 16 | 710 | 178.52% |
| ROKU240426P00061000 | 2024-04-24 10:02AM EDT | 61.00 | 3.70 | 3.70 | 3.80 | -0.06 | -1.60% | 32 | 670 | 181.25% |
| ROKU240426P00062000 | 2024-04-24 10:22AM EDT | 62.00 | 4.30 | 4.30 | 4.40 | +0.05 | +1.18% | 52 | 303 | 184.38% |
| ROKU240426P00063000 | 2024-04-23 3:08PM EDT | 63.00 | 4.80 | 4.75 | 4.85 | 0.00 | - | 75 | 235 | 178.91% |
| ROKU240426P00064000 | 2024-04-24 10:02AM EDT | 64.00 | 5.30 | 5.30 | 5.40 | -0.24 | -4.33% | 1 | 187 | 176.27% |
| ROKU240426P00065000 | 2024-04-24 10:05AM EDT | 65.00 | 6.36 | 5.85 | 6.00 | +0.39 | +6.53% | 51 | 267 | 172.95% |
| ROKU240426P00066000 | 2024-04-24 9:46AM EDT | 66.00 | 6.45 | 6.45 | 6.65 | +0.11 | +1.74% | 1 | 63 | 170.21% |
| ROKU240426P00067000 | 2024-04-24 10:13AM EDT | 67.00 | 7.25 | 7.25 | 7.45 | -0.30 | -3.97% | 67 | 80 | 174.22% |
| ROKU240426P00068000 | 2024-04-22 2:28PM EDT | 68.00 | 10.60 | 7.60 | 8.25 | 0.00 | - | 1 | 13 | 165.14% |
| ROKU240426P00069000 | 2024-04-22 11:09AM EDT | 69.00 | 13.20 | 8.15 | 8.85 | 0.00 | - | 1 | 17 | 152.93% |
| ROKU240426P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 13.15 | 9.15 | 9.60 | 0.00 | - | 2 | 116 | 155.86% |
| ROKU240426P00071000 | 2024-04-04 9:49AM EDT | 71.00 | 10.25 | 10.05 | 10.35 | 0.00 | - | 4 | 4 | 154.20% |
| ROKU240426P00072000 | 2024-04-09 12:40PM EDT | 72.00 | 10.28 | 10.60 | 11.70 | 0.00 | - | 3 | 4 | 160.06% |
| ROKU240426P00073000 | 2024-04-22 2:13PM EDT | 73.00 | 15.11 | 11.25 | 12.25 | 0.00 | - | 1 | 4 | 133.01% |
| ROKU240426P00074000 | 2024-04-16 10:37AM EDT | 74.00 | 16.35 | 12.35 | 13.50 | 0.00 | - | 1 | 1 | 158.79% |
| ROKU240426P00075000 | 2024-04-08 11:22AM EDT | 75.00 | 15.14 | 12.75 | 14.20 | 0.00 | - | 2 | 5 | 87.50% |
| ROKU240426P00076000 | 2024-04-08 9:31AM EDT | 76.00 | 16.33 | 14.35 | 14.80 | 0.00 | - | 10 | 13 | 128.52% |
| ROKU240426P00077000 | 2024-04-18 1:46PM EDT | 77.00 | 19.20 | 15.10 | 16.00 | 0.00 | - | 2 | 2 | 128.91% |
| ROKU240426P00080000 | 2024-04-23 11:14AM EDT | 80.00 | 19.38 | 17.65 | 18.70 | 0.00 | - | 1 | 15 | 176.17% |
| ROKU240426P00085000 | 2024-03-12 3:22PM EDT | 85.00 | 20.74 | 21.35 | 25.20 | 0.00 | - | - | 1 | 343.65% |
| ROKU240426P00090000 | 2024-04-11 11:26AM EDT | 90.00 | 29.20 | 26.65 | 29.65 | 0.00 | - | - | 0 | 339.45% |
