La bourse est fermée
CAC 40
6 285,24 +12,53 (+0,20 %) Euro Stoxx 50
3 657,03 +16,48 (+0,45 %) Dow Jones
31 261,90 +8,77 (+0,03 %) EUR/USD
1,0562 -0,0026 (-0,24 %) Gold future
1 845,10 +3,90 (+0,21 %) BTC-EUR
27 531,73 -1 316,39 (-4,56 %)
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:100.00
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527C00100000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 2.49 | 2.40 | 2.60 | -1.41 | -36.15% | 844 | 327 | 90.67% |
| ROKU220603C00100000 | 2022-05-20 3:39PM EDT | 2022-06-03 | 3.73 | 3.95 | 4.20 | -1.64 | -30.54% | 118 | 249 | 86.74% |
| ROKU220610C00100000 | 2022-05-20 3:58PM EDT | 2022-06-10 | 5.40 | 5.45 | 5.75 | -2.06 | -27.61% | 117 | 54 | 88.16% |
| ROKU220617C00100000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 6.81 | 6.70 | 7.00 | -1.33 | -16.34% | 551 | 1,427 | 88.50% |
| ROKU220624C00100000 | 2022-05-16 3:12PM EDT | 2022-06-24 | 6.45 | 7.45 | 8.00 | -1.90 | -22.75% | 1 | 25 | 86.72% |
| ROKU220701C00100000 | 2022-05-19 11:01AM EDT | 2022-07-01 | 10.70 | 8.20 | 8.90 | 0.00 | - | 2 | 35 | 85.64% |
| ROKU220715C00100000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 10.07 | 10.00 | 10.30 | -1.48 | -12.81% | 89 | 562 | 85.05% |
| ROKU220916C00100000 | 2022-05-20 3:48PM EDT | 2022-09-16 | 15.84 | 15.90 | 16.40 | -2.63 | -14.24% | 44 | 276 | 86.38% |
| ROKU221021C00100000 | 2022-05-20 1:05PM EDT | 2022-10-21 | 16.75 | 18.20 | 18.60 | -3.65 | -17.89% | 5 | 376 | 85.24% |
| ROKU221118C00100000 | 2022-05-20 10:57AM EDT | 2022-11-18 | 20.68 | 19.85 | 20.40 | -2.05 | -9.02% | 4 | 16 | 85.03% |
| ROKU230120C00100000 | 2022-05-20 1:30PM EDT | 2023-01-20 | 20.50 | 22.35 | 22.85 | -3.50 | -14.58% | 16 | 1,018 | 81.52% |
| ROKU240119C00100000 | 2022-05-20 1:37PM EDT | 2024-01-19 | 32.89 | 34.10 | 39.45 | -5.06 | -13.33% | 7 | 353 | 82.98% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527P00100000 | 2022-05-20 3:45PM EDT | 2022-05-27 | 8.70 | 8.10 | 8.45 | +1.95 | +28.89% | 88 | 110 | 90.14% |
| ROKU220603P00100000 | 2022-05-20 3:40PM EDT | 2022-06-03 | 10.30 | 9.55 | 10.00 | +2.40 | +30.38% | 11 | 48 | 85.35% |
| ROKU220610P00100000 | 2022-05-20 1:57PM EDT | 2022-06-10 | 12.74 | 11.00 | 11.50 | +3.32 | +35.24% | 15 | 21 | 86.47% |
| ROKU220617P00100000 | 2022-05-20 3:55PM EDT | 2022-06-17 | 12.77 | 12.30 | 12.70 | +1.72 | +15.57% | 121 | 1,165 | 87.06% |
| ROKU220624P00100000 | 2022-05-20 3:59PM EDT | 2022-06-24 | 13.37 | 13.00 | 13.65 | +0.63 | +4.95% | 2 | 19 | 85.00% |
| ROKU220701P00100000 | 2022-05-20 10:45AM EDT | 2022-07-01 | 12.55 | 14.00 | 14.55 | -0.85 | -6.34% | 2 | 5 | 85.07% |
| ROKU220715P00100000 | 2022-05-20 3:05PM EDT | 2022-07-15 | 17.35 | 15.50 | 15.95 | +2.87 | +19.82% | 59 | 935 | 83.53% |
| ROKU220916P00100000 | 2022-05-20 1:34PM EDT | 2022-09-16 | 23.13 | 21.15 | 21.60 | +2.33 | +11.20% | 25 | 770 | 83.69% |
| ROKU221021P00100000 | 2022-05-20 2:50PM EDT | 2022-10-21 | 24.85 | 22.95 | 23.80 | +2.75 | +12.44% | 29 | 4,443 | 81.84% |
| ROKU221118P00100000 | 2022-05-20 2:46PM EDT | 2022-11-18 | 26.40 | 24.70 | 25.20 | +2.25 | +9.32% | 7 | 73 | 81.31% |
| ROKU230120P00100000 | 2022-05-20 2:16PM EDT | 2023-01-20 | 28.25 | 26.45 | 27.30 | +3.45 | +13.91% | 3 | 1,439 | 76.46% |
| ROKU240119P00100000 | 2022-05-20 1:37PM EDT | 2024-01-19 | 37.35 | 35.85 | 36.90 | +1.15 | +3.18% | 2 | 123 | 69.00% |
