Marchés français ouverture 6 h 23 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 960,08 -500,00 (-1,30 %) EUR/USD
1,0704 +0,0003 (+0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 315,06 -1 884,79 (-3,03 %)
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:70.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00070000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.41 | 1.37 | 1.41 | +0.07 | +5.22% | 791 | 3,033 | 221.09% |
| ROKU240503C00070000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 1.77 | 1.55 | 1.82 | -0.06 | -3.28% | 331 | 389 | 113.57% |
| ROKU240510C00070000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 2.07 | 2.14 | 2.48 | -0.18 | -8.00% | 48 | 116 | 99.27% |
| ROKU240517C00070000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 2.56 | 2.47 | 2.61 | +0.03 | +1.19% | 115 | 3,191 | 86.96% |
| ROKU240524C00070000 | 2024-04-24 3:18PM EDT | 2024-05-24 | 2.66 | 2.78 | 2.95 | +0.03 | +1.14% | 8 | 37 | 81.20% |
| ROKU240531C00070000 | 2024-04-24 10:08AM EDT | 2024-05-31 | 3.14 | 2.91 | 3.20 | +0.11 | +3.63% | 1 | 42 | 75.73% |
| ROKU240621C00070000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 3.95 | 3.85 | 3.95 | +0.26 | +7.05% | 73 | 2,136 | 69.63% |
| ROKU240719C00070000 | 2024-04-24 2:16PM EDT | 2024-07-19 | 4.63 | 4.80 | 4.90 | -0.27 | -5.51% | 34 | 1,702 | 65.41% |
| ROKU240920C00070000 | 2024-04-24 1:35PM EDT | 2024-09-20 | 7.40 | 7.55 | 7.65 | +0.30 | +4.23% | 13 | 324 | 67.35% |
| ROKU241018C00070000 | 2024-04-22 9:37AM EDT | 2024-10-18 | 6.14 | 8.30 | 8.45 | 0.00 | - | 11 | 424 | 66.31% |
| ROKU241220C00070000 | 2024-04-23 1:09PM EDT | 2024-12-20 | 9.95 | 10.40 | 10.55 | 0.00 | - | 42 | 299 | 67.44% |
| ROKU250117C00070000 | 2024-04-24 1:36PM EDT | 2025-01-17 | 10.75 | 10.95 | 11.10 | -0.05 | -0.46% | 21 | 1,178 | 66.43% |
| ROKU250321C00070000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 12.57 | 12.60 | 12.80 | +0.02 | +0.16% | 1 | 21 | 66.94% |
| ROKU250620C00070000 | 2024-04-24 12:19PM EDT | 2025-06-20 | 14.09 | 14.55 | 14.85 | -0.01 | -0.07% | 1 | 123 | 66.91% |
| ROKU260116C00070000 | 2024-04-23 3:18PM EDT | 2026-01-16 | 18.01 | 17.70 | 18.60 | 0.00 | - | 6 | 580 | 65.61% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00070000 | 2024-04-22 12:47PM EDT | 2024-04-26 | 13.15 | 9.45 | 9.65 | 0.00 | - | 2 | 116 | 220.51% |
| ROKU240503P00070000 | 2024-04-23 12:13PM EDT | 2024-05-03 | 10.80 | 9.70 | 10.05 | 0.00 | - | 15 | 39 | 114.21% |
| ROKU240510P00070000 | 2024-04-09 10:34AM EDT | 2024-05-10 | 10.30 | 9.85 | 10.95 | 0.00 | - | 4 | 7 | 97.51% |
| ROKU240517P00070000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 10.94 | 10.20 | 10.65 | +0.39 | +3.70% | 26 | 2,593 | 81.79% |
| ROKU240524P00070000 | 2024-04-22 1:59PM EDT | 2024-05-24 | 13.45 | 9.65 | 11.30 | 0.00 | - | 2 | 5 | 72.41% |
| ROKU240531P00070000 | 2024-04-22 1:51PM EDT | 2024-05-31 | 13.46 | 9.80 | 11.85 | 0.00 | - | 9 | 13 | 70.19% |
| ROKU240621P00070000 | 2024-04-24 10:54AM EDT | 2024-06-21 | 11.65 | 11.55 | 11.65 | +0.10 | +0.87% | 9 | 2,309 | 64.59% |
| ROKU240719P00070000 | 2024-04-19 11:37AM EDT | 2024-07-19 | 15.20 | 12.25 | 12.40 | 0.00 | - | 2 | 1,405 | 59.42% |
| ROKU240920P00070000 | 2024-04-24 10:40AM EDT | 2024-09-20 | 14.55 | 14.35 | 14.50 | 0.00 | - | 6 | 799 | 58.78% |
| ROKU241018P00070000 | 2024-04-22 11:22AM EDT | 2024-10-18 | 18.20 | 14.85 | 15.05 | 0.00 | - | 1 | 139 | 57.01% |
| ROKU241220P00070000 | 2024-04-22 3:47PM EDT | 2024-12-20 | 18.21 | 16.30 | 16.55 | 0.00 | - | 1 | 230 | 56.36% |
| ROKU250117P00070000 | 2024-04-22 10:44AM EDT | 2025-01-17 | 19.65 | 16.70 | 16.90 | 0.00 | - | 91 | 1,563 | 55.12% |
| ROKU250620P00070000 | 2024-03-19 2:00PM EDT | 2025-06-20 | 18.14 | 20.60 | 20.80 | 0.00 | - | 4 | 4 | 58.67% |
| ROKU260116P00070000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 21.75 | 21.30 | 21.70 | -1.85 | -7.84% | 5 | 357 | 50.43% |
