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
27 618,03 -1 213,46 (-4,21 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527C00125000 | 2022-05-20 3:43PM EDT | 2022-05-27 | 0.08 | 0.08 | 0.09 | -0.12 | -60.00% | 89 | 259 | 95.70% |
| ROKU220603C00125000 | 2022-05-20 3:16PM EDT | 2022-06-03 | 0.24 | 0.26 | 0.34 | -0.31 | -56.36% | 14 | 517 | 83.50% |
| ROKU220610C00125000 | 2022-05-20 12:02PM EDT | 2022-06-10 | 0.63 | 0.69 | 0.79 | -0.38 | -37.62% | 2 | 94 | 82.62% |
| ROKU220617C00125000 | 2022-05-20 3:44PM EDT | 2022-06-17 | 1.23 | 1.22 | 1.33 | -0.32 | -20.65% | 132 | 392 | 82.40% |
| ROKU220624C00125000 | 2022-05-20 2:09PM EDT | 2022-06-24 | 1.42 | 1.55 | 1.76 | -0.82 | -36.61% | 4 | 68 | 79.52% |
| ROKU220715C00125000 | 2022-05-20 2:36PM EDT | 2022-07-15 | 3.12 | 3.10 | 3.35 | -0.66 | -17.46% | 21 | 523 | 78.66% |
| ROKU220916C00125000 | 2022-05-20 2:50PM EDT | 2022-09-16 | 7.60 | 8.05 | 8.40 | -2.20 | -22.45% | 29 | 172 | 81.19% |
| ROKU221021C00125000 | 2022-05-20 2:29PM EDT | 2022-10-21 | 9.30 | 10.05 | 10.45 | -2.50 | -21.19% | 11 | 96 | 80.13% |
| ROKU221118C00125000 | 2022-05-20 2:47PM EDT | 2022-11-18 | 11.15 | 11.75 | 12.15 | -2.15 | -16.17% | 17 | 67 | 80.32% |
| ROKU230120C00125000 | 2022-05-20 1:21PM EDT | 2023-01-20 | 13.41 | 14.20 | 14.65 | -2.34 | -14.86% | 16 | 601 | 77.38% |
| ROKU240119C00125000 | 2022-05-20 12:22PM EDT | 2024-01-19 | 25.99 | 26.25 | 28.05 | -3.36 | -11.45% | 8 | 132 | 75.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527P00125000 | 2022-05-18 3:56PM EDT | 2022-05-27 | 30.60 | 30.30 | 32.30 | 0.00 | - | 2 | 15 | 130.96% |
| ROKU220603P00125000 | 2022-05-17 11:51AM EDT | 2022-06-03 | 30.65 | 30.50 | 31.80 | 0.00 | - | 2 | 4 | 86.04% |
| ROKU220610P00125000 | 2022-05-17 3:35PM EDT | 2022-06-10 | 28.39 | 31.05 | 32.40 | 0.00 | - | 4 | 8 | 87.35% |
| ROKU220617P00125000 | 2022-05-20 12:10PM EDT | 2022-06-17 | 33.08 | 31.60 | 32.25 | +3.58 | +12.14% | 12 | 718 | 79.64% |
| ROKU220624P00125000 | 2022-05-19 3:20PM EDT | 2022-06-24 | 30.05 | 31.90 | 33.00 | 0.00 | - | 1 | 5 | 79.47% |
| ROKU220715P00125000 | 2022-05-20 11:44AM EDT | 2022-07-15 | 34.75 | 33.50 | 34.05 | +3.49 | +11.16% | 5 | 285 | 76.39% |
| ROKU220916P00125000 | 2022-05-20 3:10PM EDT | 2022-09-16 | 40.47 | 38.10 | 38.85 | +3.47 | +9.38% | 11 | 282 | 78.44% |
| ROKU221021P00125000 | 2022-05-19 2:42PM EDT | 2022-10-21 | 38.50 | 39.95 | 40.40 | 0.00 | - | 15 | 139 | 76.40% |
| ROKU230120P00125000 | 2022-05-19 3:08PM EDT | 2023-01-20 | 41.65 | 43.35 | 44.00 | 0.00 | - | 12 | 424 | 72.31% |
| ROKU240119P00125000 | 2022-05-18 3:46PM EDT | 2024-01-19 | 52.83 | 52.20 | 54.15 | 0.00 | - | 1 | 42 | 65.53% |
