Marchés français ouverture 5 h 58 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 576,28 -52,20 (-0,14 %) EUR/USD
1,0730 -0,0003 (-0,03 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 962,54 -211,43 (-0,35 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00080000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.38 | 0.34 | 0.39 | +0.17 | +80.95% | 4,245 | 1,895 | 314.45% |
| ROKU240503C00080000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.80 | 0.76 | 0.95 | +0.40 | +100.00% | 1,048 | 499 | 138.87% |
| ROKU240510C00080000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 1.09 | 1.10 | 1.14 | +0.44 | +67.69% | 233 | 235 | 110.21% |
| ROKU240517C00080000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.30 | 1.21 | 1.33 | +0.37 | +39.78% | 935 | 4,822 | 94.82% |
| ROKU240524C00080000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 1.51 | 0.82 | 1.60 | +0.16 | +11.85% | 493 | 84 | 81.30% |
| ROKU240531C00080000 | 2024-04-25 3:19PM EDT | 2024-05-31 | 1.52 | 1.59 | 2.34 | +0.37 | +32.17% | 10 | 48 | 86.62% |
| ROKU240621C00080000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.19 | 2.16 | 2.27 | +0.39 | +21.67% | 778 | 2,171 | 72.14% |
| ROKU240719C00080000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 3.05 | 2.94 | 3.05 | +0.54 | +21.51% | 264 | 878 | 67.02% |
| ROKU240920C00080000 | 2024-04-25 3:42PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.45 | +0.92 | +20.09% | 87 | 337 | 67.38% |
| ROKU241018C00080000 | 2024-04-25 1:22PM EDT | 2024-10-18 | 6.10 | 5.80 | 6.10 | +0.80 | +15.09% | 84 | 105 | 65.28% |
| ROKU241220C00080000 | 2024-04-25 2:56PM EDT | 2024-12-20 | 7.92 | 7.75 | 8.25 | +0.20 | +2.59% | 27 | 313 | 66.44% |
| ROKU250117C00080000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 8.65 | 8.45 | 8.75 | +0.80 | +10.19% | 19 | 936 | 65.70% |
| ROKU250620C00080000 | 2024-04-22 3:03PM EDT | 2025-06-20 | 9.80 | 11.95 | 13.95 | 0.00 | - | 7 | 36 | 68.52% |
| ROKU260116C00080000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 15.30 | 14.30 | 17.10 | -0.23 | -1.48% | 4 | 347 | 64.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00080000 | 2024-04-25 3:12PM EDT | 2024-04-26 | 18.23 | 16.45 | 19.40 | -1.15 | -5.93% | 2 | 15 | 376.17% |
| ROKU240503P00080000 | 2024-04-25 12:56PM EDT | 2024-05-03 | 18.03 | 17.05 | 19.25 | -2.61 | -12.65% | 1 | 7 | 143.85% |
| ROKU240510P00080000 | 2024-04-10 3:46PM EDT | 2024-05-10 | 19.80 | 16.50 | 19.95 | 0.00 | - | 1 | 1 | 107.52% |
| ROKU240517P00080000 | 2024-04-25 10:14AM EDT | 2024-05-17 | 18.58 | 17.90 | 19.55 | +0.04 | +0.22% | 13 | 481 | 101.22% |
| ROKU240524P00080000 | 2024-04-16 11:28AM EDT | 2024-05-24 | 18.39 | 17.05 | 19.90 | -4.43 | -19.41% | 1 | 2 | 82.91% |
| ROKU240621P00080000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 18.89 | 17.40 | 20.15 | -1.26 | -6.25% | 4 | 1,538 | 63.60% |
| ROKU240719P00080000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 19.31 | 17.05 | 21.00 | -4.62 | -19.31% | 11 | 470 | 54.96% |
| ROKU240920P00080000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 20.95 | 20.75 | 21.45 | -1.06 | -4.82% | 3 | 524 | 57.41% |
| ROKU241018P00080000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 21.32 | 19.50 | 21.80 | -4.18 | -16.39% | 10 | 60 | 57.09% |
| ROKU241220P00080000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 26.22 | 21.00 | 24.45 | 0.00 | - | 1 | 253 | 53.89% |
| ROKU250117P00080000 | 2024-04-23 2:45PM EDT | 2025-01-17 | 24.01 | 22.15 | 25.00 | 0.00 | - | 1 | 2,090 | 55.15% |
| ROKU250620P00080000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 25.27 | 23.50 | 26.20 | -0.63 | -2.43% | 7 | 5 | 53.89% |
| ROKU260116P00080000 | 2024-04-19 12:05PM EDT | 2026-01-16 | 30.30 | 25.65 | 29.80 | 0.00 | - | 19 | 76 | 54.97% |
