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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527C00115000 | 2022-05-20 3:31PM EDT | 2022-05-27 | 0.25 | 0.29 | 0.33 | -0.45 | -64.29% | 45 | 165 | 107.23% |
| ROKU220603C00115000 | 2022-05-20 3:48PM EDT | 2022-06-03 | 0.81 | 0.83 | 0.94 | -0.58 | -41.73% | 18 | 418 | 89.36% |
| ROKU220610C00115000 | 2022-05-20 1:37PM EDT | 2022-06-10 | 1.38 | 1.66 | 1.85 | -1.40 | -50.36% | 152 | 339 | 87.99% |
| ROKU220617C00115000 | 2022-05-20 3:47PM EDT | 2022-06-17 | 2.50 | 2.48 | 2.68 | -0.70 | -21.88% | 1,121 | 683 | 86.69% |
| ROKU220624C00115000 | 2022-05-20 2:26PM EDT | 2022-06-24 | 2.70 | 2.99 | 3.35 | -1.30 | -32.50% | 1 | 103 | 83.64% |
| ROKU220701C00115000 | 2022-05-20 3:14PM EDT | 2022-07-01 | 3.39 | 3.80 | 4.25 | +3.39 | - | 8 | 17 | 84.30% |
| ROKU220715C00115000 | 2022-05-20 3:33PM EDT | 2022-07-15 | 4.92 | 5.15 | 5.40 | -1.18 | -19.34% | 73 | 231 | 82.47% |
| ROKU220916C00115000 | 2022-05-20 3:50PM EDT | 2022-09-16 | 10.80 | 10.60 | 11.10 | -1.65 | -13.25% | 17 | 181 | 83.63% |
| ROKU221021C00115000 | 2022-05-20 1:13PM EDT | 2022-10-21 | 11.70 | 12.85 | 13.25 | -3.00 | -20.41% | 35 | 327 | 82.54% |
| ROKU221118C00115000 | 2022-05-20 3:21PM EDT | 2022-11-18 | 14.05 | 14.50 | 15.00 | -2.70 | -16.12% | 8 | 70 | 82.31% |
| ROKU230120C00115000 | 2022-05-19 11:04AM EDT | 2023-01-20 | 19.75 | 17.05 | 17.55 | 0.00 | - | 1 | 402 | 79.16% |
| ROKU240119C00115000 | 2022-05-17 12:17PM EDT | 2024-01-19 | 30.70 | 28.95 | 30.30 | 0.00 | - | 5 | 750 | 75.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527P00115000 | 2022-05-17 9:33AM EDT | 2022-05-27 | 19.45 | 20.40 | 22.15 | 0.00 | - | 2 | 39 | 117.97% |
| ROKU220603P00115000 | 2022-05-16 9:39AM EDT | 2022-06-03 | 18.55 | 21.00 | 22.20 | 0.00 | - | 2 | 3 | 86.91% |
| ROKU220610P00115000 | 2022-05-11 12:17PM EDT | 2022-06-10 | 34.66 | 22.00 | 22.95 | 0.00 | - | 2 | 18 | 86.57% |
| ROKU220617P00115000 | 2022-05-20 3:07PM EDT | 2022-06-17 | 25.70 | 23.05 | 23.45 | +4.45 | +20.94% | 11 | 526 | 84.99% |
| ROKU220624P00115000 | 2022-05-17 12:31PM EDT | 2022-06-24 | 22.85 | 21.95 | 24.20 | 0.00 | - | 2 | 4 | 73.34% |
| ROKU220701P00115000 | 2022-05-16 1:35PM EDT | 2022-07-01 | 24.10 | 24.25 | 24.90 | +24.10 | - | - | 10 | 81.93% |
| ROKU220715P00115000 | 2022-05-20 2:54PM EDT | 2022-07-15 | 27.32 | 25.45 | 26.05 | +3.30 | +13.74% | 2 | 167 | 79.96% |
| ROKU220916P00115000 | 2022-05-20 3:24PM EDT | 2022-09-16 | 32.65 | 30.85 | 31.40 | +3.35 | +11.43% | 16 | 624 | 81.13% |
| ROKU221021P00115000 | 2022-05-19 3:07PM EDT | 2022-10-21 | 31.05 | 32.75 | 33.25 | 0.00 | - | 11 | 309 | 79.03% |
| ROKU221118P00115000 | 2022-05-20 1:08PM EDT | 2022-11-18 | 36.70 | 34.30 | 34.80 | +3.75 | +11.38% | 2 | 45 | 78.53% |
| ROKU230120P00115000 | 2022-05-17 3:51PM EDT | 2023-01-20 | 34.77 | 36.30 | 36.90 | 0.00 | - | 2 | 835 | 74.29% |
| ROKU240119P00115000 | 2022-05-13 10:43AM EDT | 2024-01-19 | 46.56 | 45.55 | 47.20 | 0.00 | - | 1 | 313 | 67.33% |
