La bourse ferme dans 3 h 29 min
CAC 40
8 015,75 +34,24 (+0,43 %) Euro Stoxx 50
4 936,00 +21,87 (+0,45 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0681 +0,0007 (+0,06 %) Gold future
2 397,50 +9,10 (+0,38 %) Bitcoin EUR
58 658,07 -14,96 (-0,03 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419C00030000 | 2024-04-03 9:50AM EDT | 30.00 | 31.74 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| ROKU240419C00035000 | 2024-04-03 11:10AM EDT | 35.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| ROKU240419C00040000 | 2024-04-16 9:46AM EDT | 40.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| ROKU240419C00045000 | 2024-04-12 12:49PM EDT | 45.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ROKU240419C00050000 | 2024-04-17 1:01PM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 0.00% |
| ROKU240419C00052000 | 2024-04-17 10:55AM EDT | 52.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ROKU240419C00053000 | 2024-04-17 10:55AM EDT | 53.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ROKU240419C00054000 | 2024-04-17 12:27PM EDT | 54.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| ROKU240419C00055000 | 2024-04-17 10:26AM EDT | 55.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 237 | 0.00% |
| ROKU240419C00056000 | 2024-04-17 1:15PM EDT | 56.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| ROKU240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 158 | 413 | 0.00% |
| ROKU240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 663 | 732 | 3.13% |
| ROKU240419C00059000 | 2024-04-17 3:57PM EDT | 59.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,590 | 1,548 | 12.50% |
| ROKU240419C00060000 | 2024-04-17 3:59PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,385 | 2,606 | 12.50% |
| ROKU240419C00061000 | 2024-04-17 3:54PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,543 | 1,839 | 25.00% |
| ROKU240419C00062000 | 2024-04-17 3:57PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 821 | 1,675 | 25.00% |
| ROKU240419C00063000 | 2024-04-17 3:41PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 208 | 1,494 | 25.00% |
| ROKU240419C00064000 | 2024-04-17 3:45PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 1,221 | 25.00% |
| ROKU240419C00065000 | 2024-04-17 3:07PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 6,701 | 50.00% |
| ROKU240419C00066000 | 2024-04-17 3:53PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 348 | 1,437 | 50.00% |
| ROKU240419C00067000 | 2024-04-17 3:36PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 986 | 50.00% |
| ROKU240419C00068000 | 2024-04-17 3:43PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 1,003 | 50.00% |
| ROKU240419C00068500 | 2024-04-17 12:37PM EDT | 68.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 50.00% |
| ROKU240419C00069000 | 2024-04-17 11:01AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 50.00% |
| ROKU240419C00070000 | 2024-04-17 3:55PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 219 | 5,254 | 50.00% |
| ROKU240419C00071000 | 2024-04-17 3:27PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 50.00% |
| ROKU240419C00072000 | 2024-04-17 1:41PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 50.00% |
| ROKU240419C00073000 | 2024-04-16 3:04PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 295 | 50.00% |
| ROKU240419C00074000 | 2024-04-16 3:35PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 50.00% |
| ROKU240419C00075000 | 2024-04-17 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,889 | 50.00% |
| ROKU240419C00076000 | 2024-04-17 1:11PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
| ROKU240419C00080000 | 2024-04-17 3:17PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 6,764 | 50.00% |
| ROKU240419C00085000 | 2024-04-16 1:33PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 3,213 | 50.00% |
| ROKU240419C00090000 | 2024-04-17 1:11PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,358 | 50.00% |
| ROKU240419C00095000 | 2024-04-12 12:05PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 4,389 | 50.00% |
| ROKU240419C00100000 | 2024-04-15 11:44AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 3,719 | 50.00% |
| ROKU240419C00105000 | 2024-04-16 1:57PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,622 | 50.00% |
| ROKU240419C00110000 | 2024-04-12 9:58AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,620 | 50.00% |
| ROKU240419C00115000 | 2024-04-17 12:35PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 50.00% |
| ROKU240419C00120000 | 2024-04-16 12:10PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 972 | 50.00% |
| ROKU240419C00125000 | 2024-04-12 1:15PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,138 | 50.00% |
| ROKU240419C00130000 | 2024-04-10 12:52PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,368 | 50.00% |
| ROKU240419C00135000 | 2024-04-09 10:07AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 406 | 50.00% |
| ROKU240419C00140000 | 2024-04-12 3:23PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 50.00% |
| ROKU240419C00145000 | 2024-03-14 11:20AM EDT | 145.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 340 | 506.25% |
| ROKU240419C00150000 | 2024-04-12 9:32AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 823 | 50.00% |
| ROKU240419C00155000 | 2024-04-12 9:56AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 989 | 50.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419P00030000 | 2024-03-08 11:06AM EDT | 30.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 70 | 781 | 365.63% |
| ROKU240419P00035000 | 2024-04-16 3:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,551 | 50.00% |
| ROKU240419P00040000 | 2024-04-17 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 50.00% |
| ROKU240419P00045000 | 2024-04-16 11:32AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,776 | 50.00% |
| ROKU240419P00050000 | 2024-04-17 3:34PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 3,446 | 50.00% |
| ROKU240419P00051000 | 2024-04-17 3:17PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| ROKU240419P00052000 | 2024-04-17 3:40PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 417 | 25.00% |
| ROKU240419P00053000 | 2024-04-17 3:56PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 106 | 448 | 25.00% |
| ROKU240419P00054000 | 2024-04-17 3:55PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 770 | 25.00% |
| ROKU240419P00055000 | 2024-04-17 3:53PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 351 | 2,854 | 12.50% |
| ROKU240419P00056000 | 2024-04-17 3:59PM EDT | 56.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 920 | 1,059 | 12.50% |
| ROKU240419P00057000 | 2024-04-17 3:56PM EDT | 57.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 546 | 991 | 3.13% |
| ROKU240419P00058000 | 2024-04-17 3:59PM EDT | 58.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 708 | 1,215 | 0.00% |
| ROKU240419P00059000 | 2024-04-17 3:53PM EDT | 59.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 308 | 1,211 | 0.00% |
| ROKU240419P00060000 | 2024-04-17 3:58PM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 183 | 4,428 | 0.00% |
| ROKU240419P00061000 | 2024-04-17 3:21PM EDT | 61.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 41 | 643 | 0.00% |
| ROKU240419P00062000 | 2024-04-17 3:57PM EDT | 62.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 18 | 806 | 0.00% |
| ROKU240419P00063000 | 2024-04-17 3:37PM EDT | 63.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 14 | 1,389 | 0.00% |
| ROKU240419P00064000 | 2024-04-17 3:37PM EDT | 64.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 16 | 668 | 0.00% |
| ROKU240419P00065000 | 2024-04-17 3:34PM EDT | 65.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 73 | 2,658 | 0.00% |
| ROKU240419P00066000 | 2024-04-17 3:04PM EDT | 66.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 26 | 61 | 0.00% |
| ROKU240419P00067000 | 2024-04-17 3:17PM EDT | 67.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 0.00% |
| ROKU240419P00068000 | 2024-04-17 2:16PM EDT | 68.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 120 | 13 | 0.00% |
| ROKU240419P00068500 | 2024-04-08 1:51PM EDT | 68.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROKU240419P00069000 | 2024-04-17 3:00PM EDT | 69.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 160 | 2 | 0.00% |
| ROKU240419P00070000 | 2024-04-17 3:48PM EDT | 70.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 2,766 | 331 | 0.00% |
| ROKU240419P00071000 | 2024-04-12 12:26PM EDT | 71.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240419P00072000 | 2024-04-17 3:48PM EDT | 72.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| ROKU240419P00073000 | 2024-04-08 12:07PM EDT | 73.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240419P00074000 | 2024-04-08 12:07PM EDT | 74.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240419P00075000 | 2024-04-15 10:07AM EDT | 75.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| ROKU240419P00076000 | 2024-04-02 9:35AM EDT | 76.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROKU240419P00080000 | 2024-04-17 3:48PM EDT | 80.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 100 | 8 | 0.00% |
| ROKU240419P00085000 | 2024-04-17 3:48PM EDT | 85.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1,590 | 134 | 0.00% |
| ROKU240419P00090000 | 2024-04-17 3:48PM EDT | 90.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 140 | 18 | 0.00% |
| ROKU240419P00095000 | 2024-04-01 10:54AM EDT | 95.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| ROKU240419P00100000 | 2024-04-05 10:44AM EDT | 100.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROKU240419P00105000 | 2024-02-29 1:12PM EDT | 105.00 | 41.77 | 38.70 | 41.20 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240419P00110000 | 2024-02-22 4:07PM EDT | 110.00 | 46.81 | 45.25 | 47.60 | 0.00 | - | 2,443 | 0 | 0.00% |
| ROKU240419P00115000 | 2024-02-22 4:07PM EDT | 115.00 | 52.65 | 50.25 | 52.65 | 0.00 | - | 1,458 | 1 | 0.00% |
| ROKU240419P00120000 | 2024-02-22 4:06PM EDT | 120.00 | 57.55 | 55.25 | 57.65 | 0.00 | - | 664 | 0 | 0.00% |
| ROKU240419P00125000 | 2024-02-22 4:06PM EDT | 125.00 | 61.92 | 60.25 | 62.65 | 0.00 | - | 583 | 0 | 0.00% |
| ROKU240419P00130000 | 2024-02-22 4:06PM EDT | 130.00 | 67.35 | 65.25 | 67.60 | 0.00 | - | 940 | 0 | 0.00% |
| ROKU240419P00135000 | 2024-02-22 4:07PM EDT | 135.00 | 72.35 | 70.25 | 72.65 | 0.00 | - | 718 | 0 | 0.00% |
| ROKU240419P00140000 | 2024-02-22 4:06PM EDT | 140.00 | 76.45 | 75.25 | 77.65 | 0.00 | - | 510 | 0 | 0.00% |
| ROKU240419P00145000 | 2023-12-04 1:01PM EDT | 145.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240419P00150000 | 2024-02-16 2:00PM EDT | 150.00 | 77.44 | 84.80 | 87.20 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240419P00155000 | 2024-03-07 11:47AM EDT | 155.00 | 93.00 | 93.20 | 96.90 | 0.00 | - | 3 | 0 | 0.00% |
