La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 470,73 -1 847,70 (-3,17 %)
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 :
Prix d’exercice:60.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517C00060000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.50 | -1.02 | -69.39% | 1,375 | 2,040 | 39.40% |
| ROKU240524C00060000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.96 | 0.93 | 0.97 | -1.04 | -52.00% | 61 | 197 | 39.70% |
| ROKU240531C00060000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 1.28 | 1.22 | 1.49 | -1.18 | -47.97% | 137 | 383 | 42.41% |
| ROKU240607C00060000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 1.68 | 1.60 | 1.95 | -1.16 | -40.85% | 20 | 154 | 44.17% |
| ROKU240614C00060000 | 2024-05-10 2:17PM EDT | 2024-06-14 | 2.05 | 2.05 | 2.19 | -1.27 | -38.25% | 11 | 27 | 42.92% |
| ROKU240621C00060000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.35 | 2.35 | 2.44 | -1.27 | -35.08% | 1,054 | 1,992 | 42.43% |
| ROKU240719C00060000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 3.65 | 3.60 | 3.70 | -1.40 | -27.72% | 76 | 1,392 | 45.42% |
| ROKU240920C00060000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 6.75 | 6.75 | 6.95 | -1.25 | -15.62% | 44 | 1,058 | 55.55% |
| ROKU241018C00060000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 7.40 | 7.50 | 7.65 | -1.65 | -18.23% | 29 | 408 | 55.24% |
| ROKU241220C00060000 | 2024-05-10 1:57PM EDT | 2024-12-20 | 9.90 | 9.65 | 10.00 | -0.78 | -7.30% | 127 | 361 | 59.35% |
| ROKU250117C00060000 | 2024-05-10 3:08PM EDT | 2025-01-17 | 10.27 | 10.30 | 10.45 | -1.33 | -11.47% | 94 | 2,852 | 58.86% |
| ROKU250321C00060000 | 2024-05-06 1:38PM EDT | 2025-03-21 | 12.25 | 11.85 | 13.10 | -1.90 | -13.43% | 2 | 135 | 62.63% |
| ROKU250620C00060000 | 2024-05-10 9:48AM EDT | 2025-06-20 | 15.44 | 13.75 | 15.30 | -0.43 | -2.71% | 10 | 133 | 63.86% |
| ROKU260116C00060000 | 2024-05-10 3:08PM EDT | 2026-01-16 | 17.62 | 17.40 | 17.95 | -1.01 | -5.42% | 34 | 860 | 62.91% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517P00060000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 2.50 | 2.39 | 2.76 | +1.31 | +110.08% | 892 | 2,479 | 45.70% |
| ROKU240524P00060000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 3.05 | 2.81 | 3.15 | +0.94 | +44.55% | 14 | 302 | 41.85% |
| ROKU240531P00060000 | 2024-05-10 11:26AM EDT | 2024-05-31 | 3.25 | 3.15 | 4.30 | +0.70 | +27.45% | 8 | 191 | 55.81% |
| ROKU240607P00060000 | 2024-05-10 12:54PM EDT | 2024-06-07 | 3.19 | 3.45 | 3.65 | +0.67 | +26.59% | 10 | 108 | 37.87% |
| ROKU240614P00060000 | 2024-05-10 12:23PM EDT | 2024-06-14 | 3.61 | 3.85 | 4.10 | +0.24 | +7.12% | 2 | 8 | 40.38% |
| ROKU240621P00060000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 4.26 | 4.05 | 4.20 | +1.26 | +42.00% | 92 | 5,302 | 38.16% |
| ROKU240628P00060000 | 2024-05-10 12:41PM EDT | 2024-06-28 | 4.15 | 4.35 | 6.05 | +0.43 | +11.56% | 26 | 3 | 57.37% |
| ROKU240719P00060000 | 2024-05-10 11:35AM EDT | 2024-07-19 | 4.95 | 5.10 | 5.20 | +0.80 | +19.28% | 27 | 1,095 | 39.58% |
| ROKU240920P00060000 | 2024-05-10 10:59AM EDT | 2024-09-20 | 7.50 | 7.75 | 7.90 | +0.47 | +6.69% | 4 | 1,074 | 48.11% |
| ROKU241018P00060000 | 2024-05-10 3:12PM EDT | 2024-10-18 | 8.45 | 8.25 | 8.85 | +0.40 | +4.97% | 2 | 356 | 49.93% |
| ROKU241220P00060000 | 2024-05-10 1:59PM EDT | 2024-12-20 | 9.97 | 9.95 | 10.15 | +0.41 | +4.29% | 155 | 418 | 49.54% |
| ROKU250117P00060000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 9.85 | 10.35 | 10.65 | +0.25 | +2.60% | 15 | 3,412 | 49.33% |
| ROKU250321P00060000 | 2024-05-10 1:39PM EDT | 2025-03-21 | 11.40 | 11.50 | 11.70 | +0.29 | +2.61% | 1 | 676 | 49.06% |
| ROKU250620P00060000 | 2024-05-06 10:02AM EDT | 2025-06-20 | 12.25 | 12.80 | 13.10 | 0.00 | - | 5 | 347 | 49.05% |
| ROKU260116P00060000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 14.95 | 14.25 | 16.45 | 0.00 | - | 10 | 356 | 51.31% |
