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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527C00105000 | 2022-05-20 3:57PM EDT | 2022-05-27 | 1.26 | 1.23 | 1.39 | -0.79 | -38.54% | 933 | 351 | 106.45% |
| ROKU220603C00105000 | 2022-05-20 3:59PM EDT | 2022-06-03 | 2.51 | 2.42 | 2.67 | -2.01 | -44.47% | 106 | 545 | 91.55% |
| ROKU220610C00105000 | 2022-05-20 3:38PM EDT | 2022-06-10 | 3.60 | 3.70 | 4.05 | -1.04 | -22.41% | 223 | 37 | 90.31% |
| ROKU220617C00105000 | 2022-05-20 3:47PM EDT | 2022-06-17 | 4.70 | 4.90 | 5.20 | -1.42 | -23.20% | 134 | 1,227 | 89.77% |
| ROKU220624C00105000 | 2022-05-20 2:06PM EDT | 2022-06-24 | 5.26 | 5.45 | 6.10 | -1.87 | -26.23% | 13 | 15 | 86.41% |
| ROKU220701C00105000 | 2022-05-18 10:59AM EDT | 2022-07-01 | 9.50 | 6.50 | 7.00 | 0.00 | - | 2 | 7 | 86.60% |
| ROKU220715C00105000 | 2022-05-20 3:21PM EDT | 2022-07-15 | 7.55 | 8.10 | 8.40 | -1.60 | -17.49% | 63 | 551 | 85.12% |
| ROKU220916C00105000 | 2022-05-20 3:21PM EDT | 2022-09-16 | 13.45 | 13.90 | 14.45 | -2.35 | -14.87% | 24 | 192 | 85.78% |
| ROKU221021C00105000 | 2022-05-20 2:51PM EDT | 2022-10-21 | 15.16 | 16.25 | 16.65 | -3.44 | -18.49% | 11 | 87 | 84.64% |
| ROKU221118C00105000 | 2022-05-20 1:58PM EDT | 2022-11-18 | 17.40 | 17.80 | 18.55 | -1.52 | -8.03% | 3 | 100 | 84.35% |
| ROKU230120C00105000 | 2022-05-20 11:48AM EDT | 2023-01-20 | 20.50 | 20.45 | 20.90 | -1.44 | -6.56% | 1 | 276 | 80.83% |
| ROKU240119C00105000 | 2022-05-17 11:01AM EDT | 2024-01-19 | 31.99 | 32.15 | 34.40 | 0.00 | - | 4 | 138 | 78.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527P00105000 | 2022-05-20 3:26PM EDT | 2022-05-27 | 13.80 | 11.70 | 12.20 | +3.08 | +28.73% | 9 | 62 | 101.32% |
| ROKU220603P00105000 | 2022-05-20 11:39AM EDT | 2022-06-03 | 13.60 | 12.85 | 13.45 | +2.50 | +22.52% | 3 | 99 | 88.18% |
| ROKU220610P00105000 | 2022-05-20 12:55PM EDT | 2022-06-10 | 17.05 | 14.35 | 14.75 | +2.30 | +15.59% | 6 | 103 | 88.70% |
| ROKU220617P00105000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 15.75 | 15.50 | 15.90 | +1.95 | +14.13% | 29 | 758 | 88.18% |
| ROKU220624P00105000 | 2022-05-20 10:06AM EDT | 2022-06-24 | 13.90 | 15.10 | 16.70 | -2.82 | -16.87% | 1 | 19 | 80.15% |
| ROKU220701P00105000 | 2022-05-18 2:53PM EDT | 2022-07-01 | 17.07 | 17.00 | 17.70 | +17.07 | - | - | 4 | 84.95% |
| ROKU220715P00105000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 18.89 | 18.55 | 19.20 | +1.58 | +9.13% | 88 | 352 | 83.90% |
| ROKU220916P00105000 | 2022-05-20 3:45PM EDT | 2022-09-16 | 24.85 | 24.20 | 24.65 | +1.70 | +7.34% | 62 | 349 | 83.20% |
| ROKU221021P00105000 | 2022-05-20 3:11PM EDT | 2022-10-21 | 27.85 | 26.20 | 26.70 | +2.85 | +11.40% | 15 | 627 | 81.36% |
| ROKU221118P00105000 | 2022-05-20 11:31AM EDT | 2022-11-18 | 27.70 | 27.75 | 28.25 | +27.70 | - | 7 | 41 | 80.65% |
| ROKU230120P00105000 | 2022-05-20 3:51PM EDT | 2023-01-20 | 30.28 | 29.55 | 30.35 | -0.17 | -0.56% | 16 | 982 | 75.82% |
| ROKU240119P00105000 | 2022-05-18 3:01PM EDT | 2024-01-19 | 39.47 | 38.75 | 40.85 | 0.00 | - | 75 | 340 | 68.89% |
