Marchés français ouverture 3 h 24 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 627,74 +343,20 (+1,99 %) Bitcoin EUR
60 041,15 +17,68 (+0,03 %)
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:75.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00075000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.98 | 0.95 | 1.00 | +0.39 | +66.10% | 2,317 | 1,329 | 334.57% |
| ROKU240503C00075000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.54 | 1.42 | 1.54 | +0.69 | +81.18% | 776 | 331 | 137.70% |
| ROKU240510C00075000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 1.85 | 1.66 | 1.86 | +0.65 | +54.17% | 101 | 77 | 107.81% |
| ROKU240517C00075000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.03 | 1.92 | 2.10 | +0.53 | +35.33% | 558 | 2,637 | 94.14% |
| ROKU240524C00075000 | 2024-04-25 3:48PM EDT | 2024-05-24 | 2.25 | 2.06 | 2.37 | +0.73 | +48.03% | 28 | 70 | 85.52% |
| ROKU240531C00075000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 2.54 | 2.41 | 2.69 | +0.62 | +32.29% | 15 | 30 | 81.84% |
| ROKU240621C00075000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.14 | 3.10 | 3.25 | +0.46 | +17.16% | 644 | 1,751 | 72.24% |
| ROKU240719C00075000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 4.02 | 4.00 | 4.15 | +0.65 | +19.29% | 105 | 1,206 | 67.32% |
| ROKU240920C00075000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 6.72 | 6.60 | 6.75 | +0.73 | +12.19% | 9 | 631 | 67.99% |
| ROKU241018C00075000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 7.00 | 7.10 | 7.45 | +0.35 | +5.26% | 442 | 198 | 65.86% |
| ROKU241220C00075000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 9.62 | 9.10 | 9.65 | +1.21 | +14.39% | 7 | 98 | 66.93% |
| ROKU250117C00075000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 10.22 | 9.95 | 10.25 | +0.97 | +10.49% | 9 | 1,002 | 66.71% |
| ROKU250321C00075000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 11.65 | 11.35 | 13.85 | +0.70 | +6.39% | 31 | 4 | 70.50% |
| ROKU250620C00075000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 13.40 | 13.45 | 15.55 | +0.66 | +5.18% | 21 | 310 | 69.52% |
| ROKU260116C00075000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 17.75 | 16.20 | 17.90 | +1.46 | +8.96% | 36 | 302 | 64.64% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00075000 | 2024-04-08 11:22AM EDT | 2024-04-26 | 15.14 | 12.35 | 13.50 | 0.00 | - | 2 | 5 | 305.08% |
| ROKU240503P00075000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 13.36 | 13.10 | 14.65 | -1.34 | -9.12% | 1 | 5 | 145.02% |
| ROKU240510P00075000 | 2024-04-25 3:28PM EDT | 2024-05-10 | 13.15 | 12.55 | 15.60 | -1.45 | -9.93% | 2 | 7 | 110.94% |
| ROKU240517P00075000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 14.20 | 12.90 | 14.95 | -0.37 | -2.54% | 11 | 1,251 | 88.50% |
| ROKU240524P00075000 | 2024-04-18 1:49PM EDT | 2024-05-24 | 17.89 | 13.40 | 15.65 | 0.00 | - | 4 | 6 | 87.57% |
| ROKU240531P00075000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 14.15 | 12.80 | 15.70 | -0.89 | -5.92% | 3 | 4 | 74.37% |
| ROKU240621P00075000 | 2024-04-25 3:11PM EDT | 2024-06-21 | 14.95 | 14.55 | 15.10 | -0.28 | -1.84% | 10 | 2,436 | 66.04% |
| ROKU240719P00075000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 16.24 | 14.15 | 16.35 | -0.06 | -0.37% | 1 | 1,125 | 58.11% |
| ROKU240920P00075000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 17.18 | 17.30 | 17.60 | -0.88 | -4.87% | 4 | 633 | 58.89% |
| ROKU241018P00075000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 21.55 | 16.10 | 18.15 | 0.00 | - | 1 | 75 | 52.05% |
| ROKU241220P00075000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 19.46 | 18.50 | 19.80 | -0.64 | -3.18% | 11 | 153 | 54.96% |
| ROKU250117P00075000 | 2024-04-24 9:53AM EDT | 2025-01-17 | 19.97 | 19.30 | 20.10 | +0.12 | +0.60% | 2 | 3,982 | 54.60% |
| ROKU250321P00075000 | 2024-04-16 2:08PM EDT | 2025-03-21 | 23.08 | 20.25 | 22.75 | 0.00 | - | - | 1 | 56.71% |
| ROKU250620P00075000 | 2024-04-17 2:19PM EDT | 2025-06-20 | 24.25 | 21.65 | 24.10 | 0.00 | - | 31 | 184 | 55.33% |
| ROKU260116P00075000 | 2024-04-23 2:37PM EDT | 2026-01-16 | 24.85 | 22.80 | 26.60 | 0.00 | - | 2 | 248 | 50.75% |
