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
59 608,56 -660,97 (-1,10 %)
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:75.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503C00075000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -1.51 | -98.05% | 499 | 622 | 89.84% |
| ROKU240510C00075000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -1.79 | -96.76% | 114 | 148 | 69.14% |
| ROKU240517C00075000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -1.93 | -95.07% | 496 | 2,914 | 61.33% |
| ROKU240524C00075000 | 2024-04-26 2:32PM EDT | 2024-05-24 | 0.16 | 0.05 | 0.23 | -2.09 | -92.89% | 12 | 80 | 56.84% |
| ROKU240531C00075000 | 2024-04-26 2:25PM EDT | 2024-05-31 | 0.20 | 0.16 | 0.20 | -2.34 | -92.13% | 15 | 34 | 53.22% |
| ROKU240621C00075000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.72 | -2.64 | -84.08% | 1,397 | 1,971 | 55.03% |
| ROKU240719C00075000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 1.08 | 1.01 | 1.06 | -2.94 | -73.13% | 132 | 1,226 | 52.39% |
| ROKU240920C00075000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 3.15 | 3.00 | 3.10 | -3.57 | -53.12% | 86 | 634 | 58.69% |
| ROKU241018C00075000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 3.65 | 3.65 | 3.75 | -3.35 | -47.86% | 52 | 547 | 58.62% |
| ROKU241220C00075000 | 2024-04-26 1:40PM EDT | 2024-12-20 | 5.89 | 5.55 | 5.70 | -3.73 | -38.77% | 23 | 100 | 61.80% |
| ROKU250117C00075000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 6.38 | 6.00 | 6.15 | -3.84 | -37.57% | 19 | 1,006 | 60.91% |
| ROKU250321C00075000 | 2024-04-26 3:42PM EDT | 2025-03-21 | 7.75 | 7.45 | 7.70 | -3.90 | -33.48% | 38 | 34 | 62.01% |
| ROKU250620C00075000 | 2024-04-26 9:35AM EDT | 2025-06-20 | 9.75 | 9.05 | 9.55 | -3.65 | -27.24% | 13 | 330 | 62.11% |
| ROKU260116C00075000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 12.95 | 12.40 | 14.05 | -4.80 | -27.04% | 20 | 307 | 64.01% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503P00075000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 18.26 | 17.70 | 19.15 | +4.90 | +36.68% | 2 | 4 | 148.63% |
| ROKU240510P00075000 | 2024-04-25 3:28PM EDT | 2024-05-10 | 13.15 | 17.50 | 19.75 | 0.00 | - | 2 | 6 | 130.76% |
| ROKU240517P00075000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 18.30 | 18.35 | 20.75 | +4.10 | +28.87% | 15 | 1,252 | 100.49% |
| ROKU240524P00075000 | 2024-04-18 1:49PM EDT | 2024-05-24 | 17.89 | 16.75 | 19.05 | 0.00 | - | 4 | 6 | 70.41% |
| ROKU240531P00075000 | 2024-04-26 11:28AM EDT | 2024-05-31 | 17.60 | 16.65 | 19.10 | +3.45 | +24.38% | 3 | 5 | 64.80% |
| ROKU240621P00075000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 18.45 | 18.60 | 20.05 | +3.50 | +23.41% | 148 | 2,430 | 56.79% |
| ROKU240719P00075000 | 2024-04-26 1:56PM EDT | 2024-07-19 | 18.73 | 18.40 | 19.85 | +2.49 | +15.33% | 13 | 1,125 | 54.88% |
| ROKU240920P00075000 | 2024-04-26 3:20PM EDT | 2024-09-20 | 20.30 | 20.35 | 21.00 | +3.12 | +18.16% | 11 | 637 | 52.72% |
| ROKU241018P00075000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 21.55 | 20.50 | 21.05 | 0.00 | - | 1 | 75 | 48.73% |
| ROKU241220P00075000 | 2024-04-26 10:49AM EDT | 2024-12-20 | 21.30 | 22.00 | 22.35 | +1.84 | +9.46% | 2 | 163 | 50.29% |
| ROKU250117P00075000 | 2024-04-26 3:20PM EDT | 2025-01-17 | 22.26 | 22.35 | 22.65 | +2.29 | +11.47% | 4 | 3,982 | 49.34% |
| ROKU250321P00075000 | 2024-04-26 1:47PM EDT | 2025-03-21 | 23.18 | 23.25 | 23.55 | +0.10 | +0.43% | 1 | 1 | 48.99% |
| ROKU250620P00075000 | 2024-04-17 2:19PM EDT | 2025-06-20 | 24.25 | 24.10 | 24.75 | 0.00 | - | 31 | 184 | 48.62% |
| ROKU260116P00075000 | 2024-04-23 2:37PM EDT | 2026-01-16 | 24.85 | 26.25 | 27.30 | 0.00 | - | 2 | 248 | 48.54% |
