Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,93 -1,00 (-1,22%) OURO
2.297,40 -5,50 (-0,24%) Bitcoin USD
57.528,86 -5.736,03 (-9,07%)
Roblox Corporation (RBLX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00025000 | 2024-04-25 3:50PM EDT | 25.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00026000 | 2024-04-25 3:50PM EDT | 26.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00027000 | 2024-04-16 12:01PM EDT | 27.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00027500 | 2024-04-25 9:54AM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00028000 | 2024-04-23 2:12PM EDT | 28.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00029000 | 2024-04-25 1:13PM EDT | 29.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240503C00029500 | 2024-04-25 12:41PM EDT | 29.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00030000 | 2024-04-26 11:49AM EDT | 30.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX240503C00030500 | 2024-04-24 9:50AM EDT | 30.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00031000 | 2024-04-25 3:50PM EDT | 31.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00031500 | 2024-04-29 10:53AM EDT | 31.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RBLX240503C00032000 | 2024-04-26 10:24AM EDT | 32.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RBLX240503C00032500 | 2024-04-29 10:41AM EDT | 32.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503C00033000 | 2024-04-30 3:39PM EDT | 33.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240503C00033500 | 2024-04-29 11:03AM EDT | 33.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503C00034000 | 2024-04-30 3:54PM EDT | 34.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX240503C00034500 | 2024-04-30 12:50PM EDT | 34.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RBLX240503C00035000 | 2024-04-30 2:54PM EDT | 35.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RBLX240503C00035500 | 2024-04-30 3:59PM EDT | 35.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| RBLX240503C00036000 | 2024-04-30 3:59PM EDT | 36.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 3.13% |
| RBLX240503C00036500 | 2024-04-30 3:55PM EDT | 36.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| RBLX240503C00037000 | 2024-04-30 3:58PM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| RBLX240503C00037500 | 2024-04-30 3:53PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| RBLX240503C00038000 | 2024-04-30 3:41PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 25.00% |
| RBLX240503C00038500 | 2024-04-30 3:44PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| RBLX240503C00039000 | 2024-04-30 3:03PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RBLX240503C00039500 | 2024-04-30 12:38PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RBLX240503C00040000 | 2024-04-30 2:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| RBLX240503C00040500 | 2024-04-30 2:45PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RBLX240503C00041000 | 2024-04-30 3:47PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| RBLX240503C00041500 | 2024-04-29 12:05PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RBLX240503C00042000 | 2024-04-30 3:27PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RBLX240503C00042500 | 2024-04-24 9:31AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RBLX240503C00043000 | 2024-04-26 10:03AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503C00043500 | 2024-04-24 10:42AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RBLX240503C00044000 | 2024-04-30 10:53AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503C00044500 | 2024-04-23 1:29PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503C00045000 | 2024-04-29 12:34PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240503C00046000 | 2024-04-25 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503C00047000 | 2024-04-25 11:23AM EDT | 47.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240503C00048000 | 2024-04-19 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503C00050000 | 2024-04-29 12:34PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX240503C00055000 | 2024-04-10 2:15PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00025000 | 2024-04-02 11:37AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503P00027000 | 2024-04-16 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240503P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503P00028000 | 2024-04-26 2:29PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| RBLX240503P00028500 | 2024-04-24 10:43AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503P00029000 | 2024-04-26 3:36PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240503P00029500 | 2024-04-24 2:05PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503P00030000 | 2024-04-30 3:55PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RBLX240503P00030500 | 2024-04-25 12:29PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503P00031000 | 2024-04-30 10:34AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240503P00031500 | 2024-04-29 3:36PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| RBLX240503P00032000 | 2024-04-30 3:55PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| RBLX240503P00032500 | 2024-04-30 2:47PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| RBLX240503P00033000 | 2024-04-30 1:34PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| RBLX240503P00033500 | 2024-04-30 1:34PM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RBLX240503P00034000 | 2024-04-30 3:26PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| RBLX240503P00034500 | 2024-04-30 3:55PM EDT | 34.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| RBLX240503P00035000 | 2024-04-30 3:55PM EDT | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| RBLX240503P00035500 | 2024-04-30 3:55PM EDT | 35.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.78% |
| RBLX240503P00036000 | 2024-04-30 3:47PM EDT | 36.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| RBLX240503P00036500 | 2024-04-30 3:59PM EDT | 36.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| RBLX240503P00037000 | 2024-04-30 3:48PM EDT | 37.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| RBLX240503P00037500 | 2024-04-30 3:37PM EDT | 37.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503P00038000 | 2024-04-30 3:47PM EDT | 38.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240503P00038500 | 2024-04-30 1:03PM EDT | 38.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503P00039000 | 2024-04-30 11:34AM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240503P00039500 | 2024-04-25 10:02AM EDT | 39.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240503P00040000 | 2024-04-30 10:03AM EDT | 40.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RBLX240503P00040500 | 2024-04-29 1:33PM EDT | 40.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240503P00041000 | 2024-04-29 10:01AM EDT | 41.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240503P00041500 | 2024-04-30 3:37PM EDT | 41.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX240503P00042000 | 2024-04-29 1:32PM EDT | 42.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX240503P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503P00043000 | 2024-04-22 1:42PM EDT | 43.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX240503P00043500 | 2024-04-23 9:42AM EDT | 43.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503P00044000 | 2024-04-24 10:00AM EDT | 44.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240503P00045500 | 2024-04-25 10:52AM EDT | 45.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503P00047000 | 2024-04-25 1:13PM EDT | 47.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240503P00048000 | 2024-04-26 10:19AM EDT | 48.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240503P00050000 | 2024-03-22 10:19AM EDT | 50.00 | 12.95 | 13.85 | 15.10 | 0.00 | - | 6 | 0 | 173.44% |
| RBLX240503P00055000 | 2024-03-25 3:19PM EDT | 55.00 | 18.30 | 19.15 | 20.30 | 0.00 | - | 2 | 0 | 302.34% |
© 2024 Yahoo. Todos os direitos reservados.