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
27 649,28 -1 211,48 (-4,20 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527C00085000 | 2022-05-20 3:16PM EDT | 2022-05-27 | 9.10 | 10.70 | 11.15 | -4.30 | -32.09% | 13 | 55 | 102.10% |
| ROKU220603C00085000 | 2022-05-20 3:47PM EDT | 2022-06-03 | 11.70 | 11.95 | 12.50 | -2.65 | -18.47% | 13 | 26 | 95.00% |
| ROKU220610C00085000 | 2022-05-20 12:48PM EDT | 2022-06-10 | 11.64 | 13.25 | 13.95 | -3.76 | -24.42% | 1 | 4 | 95.83% |
| ROKU220617C00085000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 14.61 | 14.40 | 14.95 | -2.99 | -16.99% | 179 | 669 | 94.95% |
| ROKU220624C00085000 | 2022-05-16 12:02AM EDT | 2022-06-24 | 19.18 | 15.00 | 15.65 | 0.00 | - | - | 7 | 91.28% |
| ROKU220715C00085000 | 2022-05-20 3:33PM EDT | 2022-07-15 | 16.84 | 17.45 | 18.00 | -2.11 | -11.13% | 20 | 184 | 90.49% |
| ROKU220916C00085000 | 2022-05-20 11:17AM EDT | 2022-09-16 | 22.84 | 23.00 | 23.45 | -2.86 | -11.13% | 3 | 178 | 90.52% |
| ROKU221021C00085000 | 2022-05-20 12:34PM EDT | 2022-10-21 | 24.05 | 25.00 | 25.55 | -0.15 | -0.62% | 2 | 138 | 88.92% |
| ROKU221118C00085000 | 2022-05-16 12:02AM EDT | 2022-11-18 | 28.65 | 26.50 | 27.20 | 0.00 | - | - | 19 | 88.42% |
| ROKU230120C00085000 | 2022-05-18 11:15AM EDT | 2023-01-20 | 32.55 | 28.65 | 29.40 | 0.00 | - | 1 | 170 | 84.16% |
| ROKU240119C00085000 | 2022-05-20 3:38PM EDT | 2024-01-19 | 40.20 | 40.00 | 41.05 | -2.80 | -6.51% | 1 | 368 | 81.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220527P00085000 | 2022-05-20 3:57PM EDT | 2022-05-27 | 1.68 | 1.56 | 1.71 | +0.31 | +22.63% | 379 | 192 | 99.71% |
| ROKU220603P00085000 | 2022-05-20 3:22PM EDT | 2022-06-03 | 3.55 | 2.80 | 3.05 | +1.06 | +42.57% | 20 | 63 | 93.31% |
| ROKU220610P00085000 | 2022-05-20 3:20PM EDT | 2022-06-10 | 4.75 | 4.05 | 4.35 | +1.25 | +35.71% | 24 | 47 | 93.24% |
| ROKU220617P00085000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 5.33 | 5.15 | 5.35 | +0.72 | +15.62% | 209 | 1,237 | 92.47% |
| ROKU220624P00085000 | 2022-05-20 2:10PM EDT | 2022-06-24 | 7.05 | 5.85 | 6.30 | +1.80 | +34.29% | 5 | 30 | 90.81% |
| ROKU220701P00085000 | 2022-05-20 10:52AM EDT | 2022-07-01 | 6.25 | 6.70 | 7.15 | -0.95 | -13.19% | 5 | 5 | 90.44% |
| ROKU220715P00085000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 8.27 | 8.10 | 8.40 | +0.77 | +10.27% | 182 | 695 | 88.42% |
| ROKU220916P00085000 | 2022-05-20 2:32PM EDT | 2022-09-16 | 14.50 | 13.35 | 13.70 | +1.65 | +12.84% | 52 | 699 | 87.95% |
| ROKU221021P00085000 | 2022-05-20 3:40PM EDT | 2022-10-21 | 15.45 | 15.10 | 15.55 | +1.10 | +7.67% | 31 | 507 | 85.51% |
| ROKU221118P00085000 | 2022-05-20 3:19PM EDT | 2022-11-18 | 17.65 | 16.60 | 17.10 | +1.80 | +11.36% | 29 | 116 | 85.06% |
| ROKU230120P00085000 | 2022-05-18 2:46PM EDT | 2023-01-20 | 18.98 | 18.30 | 19.05 | 0.00 | - | 3 | 1,284 | 79.96% |
| ROKU240119P00085000 | 2022-05-18 10:51AM EDT | 2024-01-19 | 26.11 | 27.05 | 28.00 | 0.00 | - | 3 | 345 | 71.68% |
