La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 667,67 +1 044,37 (+1,69 %)
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:65.00
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802C00065000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 2.06 | 2.05 | 2.10 | +0.34 | +19.77% | 474 | 1,048 | 129.59% |
| ROKU240809C00065000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 2.48 | 2.42 | 2.62 | +0.38 | +18.10% | 101 | 200 | 102.15% |
| ROKU240816C00065000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 2.70 | 2.73 | 2.93 | +0.30 | +12.50% | 107 | 1,899 | 89.26% |
| ROKU240823C00065000 | 2024-07-25 2:39PM EDT | 2024-08-23 | 2.95 | 2.90 | 4.10 | -0.03 | -1.01% | 3 | 97 | 88.09% |
| ROKU240830C00065000 | 2024-07-26 3:15PM EDT | 2024-08-30 | 3.10 | 3.25 | 4.40 | -0.05 | -1.59% | 2 | 53 | 83.37% |
| ROKU240920C00065000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 4.01 | 4.00 | 4.15 | +0.21 | +5.53% | 63 | 2,852 | 68.70% |
| ROKU241018C00065000 | 2024-07-26 2:41PM EDT | 2024-10-18 | 4.74 | 4.90 | 5.05 | +0.07 | +1.50% | 44 | 891 | 64.21% |
| ROKU241220C00065000 | 2024-07-25 3:57PM EDT | 2024-12-20 | 6.90 | 7.45 | 7.55 | 0.00 | - | 56 | 1,026 | 65.50% |
| ROKU250117C00065000 | 2024-07-26 1:45PM EDT | 2025-01-17 | 7.70 | 8.05 | 8.90 | -0.22 | -2.78% | 3 | 1,930 | 66.00% |
| ROKU250321C00065000 | 2024-07-25 10:28AM EDT | 2025-03-21 | 8.65 | 9.85 | 11.10 | 0.00 | - | 1 | 186 | 67.14% |
| ROKU250620C00065000 | 2024-07-25 11:19AM EDT | 2025-06-20 | 11.40 | 12.05 | 13.10 | 0.00 | - | 21 | 198 | 66.57% |
| ROKU251017C00065000 | 2024-07-24 2:22PM EDT | 2025-10-17 | 12.90 | 14.25 | 14.65 | 0.00 | - | 2 | 11 | 64.37% |
| ROKU260116C00065000 | 2024-07-25 11:30AM EDT | 2026-01-16 | 15.28 | 15.95 | 16.90 | 0.00 | - | 1 | 710 | 65.80% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802P00065000 | 2024-07-26 11:03AM EDT | 2024-08-02 | 8.98 | 7.00 | 8.15 | +0.31 | +3.58% | 4 | 116 | 113.77% |
| ROKU240809P00065000 | 2024-07-25 2:58PM EDT | 2024-08-09 | 9.09 | 8.05 | 8.40 | 0.00 | - | 1 | 113 | 96.19% |
| ROKU240816P00065000 | 2024-07-26 2:35PM EDT | 2024-08-16 | 9.45 | 8.40 | 9.30 | +0.50 | +5.59% | 7 | 523 | 90.41% |
| ROKU240823P00065000 | 2024-07-17 11:46AM EDT | 2024-08-23 | 6.20 | 8.70 | 8.95 | 0.00 | - | 5 | 31 | 77.88% |
| ROKU240830P00065000 | 2024-07-17 2:18PM EDT | 2024-08-30 | 6.05 | 8.00 | 9.75 | 0.00 | - | - | 1 | 70.39% |
| ROKU240920P00065000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 9.80 | 9.55 | 9.70 | -0.52 | -5.04% | 21 | 1,262 | 64.14% |
| ROKU241018P00065000 | 2024-07-26 2:35PM EDT | 2024-10-18 | 10.62 | 10.15 | 10.35 | -0.63 | -5.60% | 1 | 708 | 58.06% |
| ROKU241220P00065000 | 2024-07-25 10:04AM EDT | 2024-12-20 | 14.00 | 12.15 | 12.30 | 0.00 | - | 14 | 291 | 57.24% |
| ROKU250117P00065000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 12.78 | 12.60 | 12.75 | -0.32 | -2.44% | 4 | 1,534 | 55.24% |
| ROKU250321P00065000 | 2024-07-25 3:27PM EDT | 2025-03-21 | 14.35 | 13.90 | 14.15 | 0.00 | - | 1 | 60 | 54.47% |
| ROKU250620P00065000 | 2024-07-25 10:18AM EDT | 2025-06-20 | 17.10 | 15.40 | 15.70 | 0.00 | - | 1 | 258 | 53.16% |
| ROKU251017P00065000 | 2024-07-18 10:03AM EDT | 2025-10-17 | 14.01 | 16.85 | 17.40 | 0.00 | - | 6 | 8 | 51.62% |
| ROKU260116P00065000 | 2024-07-17 10:04AM EDT | 2026-01-16 | 16.01 | 17.75 | 18.35 | 0.00 | - | 4 | 602 | 50.32% |
