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
27 673,46 -1 097,14 (-3,81 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527C00150000 | 2022-05-20 12:49PM EDT | 2022-05-27 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 170 | 120.31% |
| ROKU220603C00150000 | 2022-05-18 12:29PM EDT | 2022-06-03 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 73 | 96.48% |
| ROKU220610C00150000 | 2022-05-20 12:53PM EDT | 2022-06-10 | 0.10 | 0.08 | 0.14 | -0.21 | -67.74% | 1 | 16 | 86.91% |
| ROKU220617C00150000 | 2022-05-20 3:46PM EDT | 2022-06-17 | 0.26 | 0.22 | 0.31 | -0.06 | -18.75% | 58 | 900 | 85.74% |
| ROKU220715C00150000 | 2022-05-20 3:57PM EDT | 2022-07-15 | 0.93 | 0.87 | 0.95 | -0.20 | -17.70% | 58 | 971 | 76.37% |
| ROKU220916C00150000 | 2022-05-20 11:43AM EDT | 2022-09-16 | 3.90 | 3.90 | 4.10 | -1.15 | -22.77% | 10 | 383 | 78.10% |
| ROKU221021C00150000 | 2022-05-20 2:18PM EDT | 2022-10-21 | 4.95 | 5.40 | 5.65 | -1.40 | -22.05% | 26 | 289 | 76.92% |
| ROKU221118C00150000 | 2022-05-20 2:50PM EDT | 2022-11-18 | 6.45 | 6.70 | 7.20 | -1.45 | -18.35% | 10 | 98 | 77.30% |
| ROKU230120C00150000 | 2022-05-20 3:59PM EDT | 2023-01-20 | 9.00 | 8.80 | 9.20 | -1.35 | -13.04% | 9 | 1,289 | 74.24% |
| ROKU240119C00150000 | 2022-05-18 12:21PM EDT | 2024-01-19 | 22.50 | 20.40 | 21.45 | 0.00 | - | 1 | 385 | 72.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527P00150000 | 2022-05-18 11:38AM EDT | 2022-05-27 | 53.06 | 54.60 | 58.20 | 0.00 | - | 18 | 20 | 198.24% |
| ROKU220603P00150000 | 2022-05-10 12:56PM EDT | 2022-06-03 | 69.62 | 55.20 | 58.15 | 0.00 | - | 6 | 0 | 151.47% |
| ROKU220610P00150000 | 2022-05-20 9:53AM EDT | 2022-06-10 | 52.00 | 55.35 | 58.20 | -10.87 | -17.29% | 4 | 1 | 126.61% |
| ROKU220617P00150000 | 2022-05-20 3:35PM EDT | 2022-06-17 | 57.00 | 55.60 | 56.35 | +5.05 | +9.72% | 3 | 1,459 | 80.47% |
| ROKU220715P00150000 | 2022-05-20 12:10PM EDT | 2022-07-15 | 57.89 | 56.15 | 57.30 | +1.44 | +2.55% | 1 | 155 | 76.66% |
| ROKU220916P00150000 | 2022-05-19 9:45AM EDT | 2022-09-16 | 59.22 | 58.80 | 60.10 | 0.00 | - | 1 | 277 | 75.81% |
| ROKU221021P00150000 | 2022-05-20 3:01PM EDT | 2022-10-21 | 62.26 | 59.70 | 60.85 | +3.95 | +6.77% | 1 | 117 | 71.35% |
| ROKU221118P00150000 | 2022-05-17 11:47AM EDT | 2022-11-18 | 61.20 | 59.90 | 62.10 | 0.00 | - | 4 | 14 | 69.23% |
| ROKU230120P00150000 | 2022-05-20 11:29AM EDT | 2023-01-20 | 63.15 | 62.35 | 63.55 | +2.15 | +3.52% | 1 | 392 | 67.43% |
| ROKU240119P00150000 | 2022-05-13 1:33PM EDT | 2024-01-19 | 70.50 | 71.05 | 72.35 | 0.00 | - | 1 | 379 | 62.10% |
