La bourse est fermée
CAC 40
6 570,19-52,40(-0,79 %)Euro Stoxx 50
4 130,84-39,03(-0,94 %)Dow Jones
34 584,88-166,44(-0,48 %)EUR/USD
1,1732-0,0040(-0,34 %)Gold future
1 753,90-2,80(-0,16 %)BTC-EUR
40 832,31-962,75(-2,30 %)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
324,10+1,01 (+0,31 %)
À la clôture : 4:00PM EDT
Prix d’exercice:420.00
Options d’achatpour24 septembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU210924C00420000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 60 | 143 | 73.44% |
| ROKU211001C00420000 | 2021-09-17 10:00AM EDT | 2021-10-01 | 0.25 | 0.13 | 0.24 | -0.03 | -10.71% | 1 | 110 | 61.28% |
| ROKU211008C00420000 | 2021-09-16 10:24AM EDT | 2021-10-08 | 0.35 | 0.27 | 0.50 | 0.00 | - | 1 | 42 | 54.93% |
| ROKU211015C00420000 | 2021-09-17 3:39PM EDT | 2021-10-15 | 0.57 | 0.54 | 0.64 | -0.10 | -14.93% | 25 | 779 | 50.68% |
| ROKU211022C00420000 | 2021-09-16 3:50PM EDT | 2021-10-22 | 0.93 | 0.65 | 0.95 | 0.00 | - | 2 | 100 | 49.22% |
| ROKU211029C00420000 | 2021-09-16 12:54PM EDT | 2021-10-29 | 1.22 | 0.97 | 1.40 | 0.00 | - | 6 | 10 | 48.44% |
| ROKU211119C00420000 | 2021-09-17 3:58PM EDT | 2021-11-19 | 3.50 | 3.45 | 3.65 | -0.12 | -3.31% | 4 | 87 | 49.55% |
| ROKU211217C00420000 | 2021-09-17 3:06PM EDT | 2021-12-17 | 5.10 | 5.10 | 5.50 | -0.35 | -6.42% | 2 | 68 | 46.33% |
| ROKU220121C00420000 | 2021-09-17 11:09AM EDT | 2022-01-21 | 8.11 | 8.10 | 8.40 | +0.11 | +1.37% | 5 | 585 | 45.20% |
| ROKU220318C00420000 | 2021-09-17 3:40PM EDT | 2022-03-18 | 14.10 | 13.70 | 14.25 | -0.10 | -0.70% | 13 | 186 | 45.99% |
| ROKU220617C00420000 | 2021-09-17 11:42AM EDT | 2022-06-17 | 21.10 | 21.70 | 23.45 | -0.81 | -3.70% | 5 | 133 | 47.02% |
| ROKU220916C00420000 | 2021-09-14 3:07PM EDT | 2022-09-16 | 29.84 | 29.90 | 31.50 | 0.00 | - | 3 | 91 | 47.39% |
| ROKU230120C00420000 | 2021-09-16 11:56AM EDT | 2023-01-20 | 39.75 | 39.45 | 44.40 | 0.00 | - | 4 | 138 | 49.70% |
Options de ventepour24 septembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU210924P00420000 | 2021-09-17 11:23AM EDT | 2021-09-24 | 100.55 | 94.05 | 98.30 | -2.88 | -2.78% | 9 | 39 | 95.41% |
| ROKU211001P00420000 | 2021-09-17 1:28PM EDT | 2021-10-01 | 100.66 | 95.30 | 97.00 | +2.03 | +2.06% | 16 | 6 | 63.97% |
| ROKU211008P00420000 | 2021-09-17 9:59AM EDT | 2021-10-08 | 98.40 | 95.80 | 97.50 | +0.09 | +0.09% | 3 | 1 | 61.45% |
| ROKU211015P00420000 | 2021-09-17 3:05PM EDT | 2021-10-15 | 99.40 | 95.50 | 97.75 | -6.87 | -6.46% | 1 | 160 | 52.56% |
| ROKU211022P00420000 | 2021-09-13 12:45PM EDT | 2021-10-22 | 98.25 | 94.55 | 98.40 | 0.00 | - | 300 | 302 | 60.71% |
| ROKU211029P00420000 | 2021-09-14 10:09AM EDT | 2021-10-29 | 99.85 | 96.35 | 98.90 | 0.00 | - | 1 | 1 | 50.71% |
| ROKU211119P00420000 | 2021-09-14 2:59PM EDT | 2021-11-19 | 106.29 | 98.45 | 100.40 | 0.00 | - | 9 | 34 | 52.59% |
| ROKU211217P00420000 | 2021-09-17 9:36AM EDT | 2021-12-17 | 101.85 | 99.95 | 102.10 | -8.75 | -7.91% | 13 | 16 | 48.13% |
| ROKU220121P00420000 | 2021-09-17 3:34PM EDT | 2022-01-21 | 104.50 | 102.35 | 104.60 | -2.77 | -2.58% | 3 | 265 | 45.79% |
| ROKU220318P00420000 | 2021-09-15 11:03AM EDT | 2022-03-18 | 115.39 | 107.90 | 110.15 | 0.00 | - | 1 | 19 | 46.02% |
| ROKU220414P00420000 | 2021-09-09 12:09PM EDT | 2022-04-14 | 105.26 | 110.45 | 112.40 | 0.00 | - | 1 | 11 | 45.71% |
| ROKU220617P00420000 | 2021-09-16 2:13PM EDT | 2022-06-17 | 120.02 | 115.90 | 118.20 | 0.00 | - | 1 | 57 | 45.91% |
| ROKU220916P00420000 | 2021-09-03 12:03PM EDT | 2022-09-16 | 121.85 | 122.40 | 126.00 | 0.00 | - | 3 | 39 | 46.28% |
| ROKU230120P00420000 | 2021-09-15 11:49AM EDT | 2023-01-20 | 140.85 | 130.80 | 134.95 | 0.00 | - | 1 | 174 | 46.09% |
