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
81,10 -0,83 (-1,01%) OURO
2.298,30 -4,60 (-0,20%) Bitcoin USD
59.728,43 -3.975,88 (-6,24%)
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 | 10.50 | 11.65 | 0.00 | - | - | 6 | 328.91% |
| RBLX240503C00026000 | 2024-04-25 3:50PM EDT | 26.00 | 9.50 | 9.50 | 9.65 | 0.00 | - | - | 3 | 150.00% |
| RBLX240503C00027000 | 2024-04-16 12:01PM EDT | 27.00 | 10.28 | 8.50 | 9.65 | 0.00 | - | - | 1 | 273.83% |
| RBLX240503C00027500 | 2024-04-25 9:54AM EDT | 27.50 | 6.50 | 7.70 | 8.15 | 0.00 | - | - | 1 | 167.97% |
| RBLX240503C00028000 | 2024-04-23 2:12PM EDT | 28.00 | 8.90 | 7.50 | 7.65 | 0.00 | - | - | 3 | 118.75% |
| RBLX240503C00029000 | 2024-04-25 1:13PM EDT | 29.00 | 6.50 | 6.50 | 6.65 | 0.00 | - | 4 | 21 | 103.13% |
| RBLX240503C00029500 | 2024-04-25 12:41PM EDT | 29.50 | 6.00 | 6.00 | 6.15 | 0.00 | - | - | 6 | 95.31% |
| RBLX240503C00030000 | 2024-04-26 11:49AM EDT | 30.00 | 6.10 | 4.45 | 6.30 | 0.00 | - | 9 | 13 | 223.44% |
| RBLX240503C00030500 | 2024-04-24 9:50AM EDT | 30.50 | 5.55 | 4.00 | 6.15 | 0.00 | - | - | 3 | 79.69% |
| RBLX240503C00031000 | 2024-04-25 3:50PM EDT | 31.00 | 4.55 | 3.50 | 5.65 | 0.00 | - | - | 4 | 73.44% |
| RBLX240503C00031500 | 2024-04-29 10:53AM EDT | 31.50 | 5.02 | 3.90 | 5.15 | 0.00 | - | 14 | 11 | 150.20% |
| RBLX240503C00032000 | 2024-04-26 10:24AM EDT | 32.00 | 4.15 | 2.15 | 4.65 | 0.00 | - | 34 | 54 | 202.93% |
| RBLX240503C00032500 | 2024-04-29 10:41AM EDT | 32.50 | 3.85 | 2.85 | 3.20 | 0.00 | - | 3 | 7 | 82.23% |
| RBLX240503C00033000 | 2024-04-30 3:39PM EDT | 33.00 | 2.66 | 2.61 | 2.70 | -0.88 | -24.86% | 6 | 42 | 64.45% |
| RBLX240503C00033500 | 2024-04-29 11:03AM EDT | 33.50 | 3.30 | 2.13 | 2.24 | 0.00 | - | 3 | 33 | 59.38% |
| RBLX240503C00034000 | 2024-04-30 3:54PM EDT | 34.00 | 1.77 | 1.60 | 1.78 | -1.16 | -39.59% | 10 | 76 | 60.16% |
| RBLX240503C00034500 | 2024-04-30 12:50PM EDT | 34.50 | 1.40 | 1.32 | 1.38 | -0.98 | -41.18% | 17 | 181 | 54.88% |
| RBLX240503C00035000 | 2024-04-30 2:54PM EDT | 35.00 | 1.02 | 0.99 | 1.02 | -0.78 | -43.33% | 33 | 1,468 | 54.00% |
| RBLX240503C00035500 | 2024-04-30 3:50PM EDT | 35.50 | 0.74 | 0.71 | 0.75 | -0.87 | -54.04% | 229 | 700 | 54.49% |
| RBLX240503C00036000 | 2024-04-30 3:59PM EDT | 36.00 | 0.51 | 0.50 | 0.53 | -0.57 | -52.78% | 312 | 1,612 | 55.08% |
| RBLX240503C00036500 | 2024-04-30 3:55PM EDT | 36.50 | 0.34 | 0.34 | 0.36 | -0.45 | -56.96% | 290 | 465 | 55.66% |
| RBLX240503C00037000 | 2024-04-30 3:56PM EDT | 37.00 | 0.22 | 0.22 | 0.24 | -0.32 | -59.26% | 290 | 2,029 | 56.25% |
| RBLX240503C00037500 | 2024-04-30 3:53PM EDT | 37.50 | 0.14 | 0.14 | 0.16 | -0.25 | -64.10% | 68 | 859 | 57.03% |
| RBLX240503C00038000 | 2024-04-30 3:41PM EDT | 38.00 | 0.09 | 0.09 | 0.10 | -0.16 | -64.00% | 636 | 3,409 | 57.81% |
| RBLX240503C00038500 | 2024-04-30 3:44PM EDT | 38.50 | 0.05 | 0.06 | 0.07 | -0.14 | -73.68% | 81 | 791 | 60.16% |
| RBLX240503C00039000 | 2024-04-30 3:03PM EDT | 39.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 20 | 1,635 | 62.50% |
| RBLX240503C00039500 | 2024-04-30 12:38PM EDT | 39.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 3 | 256 | 61.72% |
| RBLX240503C00040000 | 2024-04-30 2:52PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 204 | 9,176 | 65.63% |
| RBLX240503C00040500 | 2024-04-30 2:45PM EDT | 40.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 127 | 71.09% |
| RBLX240503C00041000 | 2024-04-30 3:47PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 36 | 4,693 | 73.44% |
| RBLX240503C00041500 | 2024-04-29 12:05PM EDT | 41.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 31 | 56 | 82.81% |
| RBLX240503C00042000 | 2024-04-30 3:27PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 6,700 | 79.69% |
| RBLX240503C00042500 | 2024-04-24 9:31AM EDT | 42.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 32 | 92.19% |
| RBLX240503C00043000 | 2024-04-26 10:03AM EDT | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,058 | 98.44% |
| RBLX240503C00043500 | 2024-04-24 10:42AM EDT | 43.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 30 | 33 | 202.93% |
| RBLX240503C00044000 | 2024-04-30 10:53AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,175 | 90.63% |
| RBLX240503C00044500 | 2024-04-23 1:29PM EDT | 44.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 1 | 234.38% |
| RBLX240503C00045000 | 2024-04-29 12:34PM EDT | 45.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 192 | 129.69% |
| RBLX240503C00046000 | 2024-04-25 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 677 | 177.34% |
| RBLX240503C00047000 | 2024-04-25 11:23AM EDT | 47.00 | 0.87 | 0.00 | 0.50 | 0.00 | - | 4 | 47 | 210.94% |
| RBLX240503C00048000 | 2024-04-19 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 222.27% |
| RBLX240503C00050000 | 2024-04-29 12:34PM EDT | 50.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 37 | 187.50% |
| RBLX240503C00055000 | 2024-04-10 2:15PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 168.75% |
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 | 0.02 | 0.00 | - | - | 75 | 159.38% |
| RBLX240503P00027000 | 2024-04-16 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 128.13% |
| RBLX240503P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 3 | 211.72% |
| RBLX240503P00028000 | 2024-04-26 2:29PM EDT | 28.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 36 | 36 | 264.26% |
| RBLX240503P00028500 | 2024-04-24 10:43AM EDT | 28.50 | 0.02 | 0.00 | 0.90 | 0.00 | - | - | 8 | 223.83% |
| RBLX240503P00029000 | 2024-04-26 3:36PM EDT | 29.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 7,262 | 177.34% |
| RBLX240503P00029500 | 2024-04-24 2:05PM EDT | 29.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 4 | 103.13% |
| RBLX240503P00030000 | 2024-04-30 3:55PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 195 | 87.50% |
| RBLX240503P00030500 | 2024-04-25 12:29PM EDT | 30.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 5 | 83.59% |
| RBLX240503P00031000 | 2024-04-30 10:34AM EDT | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 6,532 | 76.56% |
| RBLX240503P00031500 | 2024-04-29 3:36PM EDT | 31.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 102 | 116 | 71.09% |
| RBLX240503P00032000 | 2024-04-30 3:55PM EDT | 32.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 27 | 463 | 63.28% |
| RBLX240503P00032500 | 2024-04-30 2:47PM EDT | 32.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 51 | 58 | 59.38% |
| RBLX240503P00033000 | 2024-04-30 1:34PM EDT | 33.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 81 | 203 | 56.25% |
| RBLX240503P00033500 | 2024-04-30 1:34PM EDT | 33.50 | 0.08 | 0.09 | 0.11 | +0.02 | +33.33% | 7 | 271 | 55.47% |
| RBLX240503P00034000 | 2024-04-30 3:26PM EDT | 34.00 | 0.15 | 0.15 | 0.18 | +0.08 | +114.29% | 212 | 6,340 | 53.91% |
| RBLX240503P00034500 | 2024-04-30 3:55PM EDT | 34.50 | 0.27 | 0.25 | 0.29 | +0.17 | +170.00% | 72 | 182 | 52.93% |
| RBLX240503P00035000 | 2024-04-30 3:28PM EDT | 35.00 | 0.42 | 0.40 | 0.43 | +0.23 | +121.05% | 383 | 928 | 51.56% |
| RBLX240503P00035500 | 2024-04-30 3:55PM EDT | 35.50 | 0.65 | 0.63 | 0.66 | +0.36 | +124.14% | 241 | 942 | 52.54% |
| RBLX240503P00036000 | 2024-04-30 3:47PM EDT | 36.00 | 0.85 | 0.92 | 0.95 | +0.37 | +77.08% | 73 | 1,229 | 53.52% |
| RBLX240503P00036500 | 2024-04-30 3:59PM EDT | 36.50 | 1.26 | 1.26 | 1.28 | +0.58 | +85.29% | 71 | 697 | 53.91% |
| RBLX240503P00037000 | 2024-04-30 3:48PM EDT | 37.00 | 1.54 | 1.41 | 1.67 | +0.55 | +55.56% | 129 | 1,865 | 56.25% |
| RBLX240503P00037500 | 2024-04-30 3:37PM EDT | 37.50 | 2.08 | 1.91 | 2.18 | +0.99 | +90.83% | 3 | 342 | 50.98% |
| RBLX240503P00038000 | 2024-04-30 3:47PM EDT | 38.00 | 2.42 | 2.17 | 2.56 | +0.90 | +59.21% | 4 | 1,072 | 61.91% |
| RBLX240503P00038500 | 2024-04-29 10:39AM EDT | 38.50 | 2.86 | 2.81 | 3.05 | +0.74 | +34.91% | 3 | 30 | 68.75% |
| RBLX240503P00039000 | 2024-04-26 12:06PM EDT | 39.00 | 3.20 | 3.40 | 3.55 | +0.31 | +10.73% | 2 | 133 | 59.38% |
| RBLX240503P00039500 | 2024-04-25 10:02AM EDT | 39.50 | 5.70 | 3.85 | 6.00 | 0.00 | - | 1 | 3 | 182.42% |
| RBLX240503P00040000 | 2024-04-30 10:03AM EDT | 40.00 | 4.16 | 3.75 | 5.35 | +1.01 | +32.06% | 30 | 165 | 91.41% |
| RBLX240503P00040500 | 2024-04-29 1:33PM EDT | 40.50 | 3.63 | 4.40 | 5.95 | 0.00 | - | 5 | 5 | 120.31% |
| RBLX240503P00041000 | 2024-04-29 10:01AM EDT | 41.00 | 4.70 | 4.55 | 6.20 | 0.00 | - | 6 | 74 | 190.82% |
| RBLX240503P00041500 | 2024-04-30 3:37PM EDT | 41.50 | 5.90 | 5.10 | 6.05 | -0.65 | -9.92% | 12 | 0 | 112.50% |
| RBLX240503P00042000 | 2024-04-29 1:32PM EDT | 42.00 | 5.10 | 6.15 | 8.20 | 0.00 | - | 12 | 0 | 206.06% |
| RBLX240503P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 4.60 | 6.50 | 7.90 | 0.00 | - | - | 1 | 154.30% |
| RBLX240503P00043000 | 2024-04-22 1:42PM EDT | 43.00 | 7.64 | 6.40 | 7.75 | 0.00 | - | 10 | 0 | 169.14% |
| RBLX240503P00043500 | 2024-04-23 9:42AM EDT | 43.50 | 7.20 | 7.15 | 8.85 | 0.00 | - | - | 0 | 122.66% |
| RBLX240503P00044000 | 2024-04-24 10:00AM EDT | 44.00 | 8.20 | 7.70 | 9.30 | 0.00 | - | - | 0 | 128.13% |
| RBLX240503P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 9.00 | 9.10 | 10.45 | 0.00 | - | 1 | 1 | 200.78% |
| RBLX240503P00045500 | 2024-04-25 10:52AM EDT | 45.50 | 11.20 | 9.75 | 10.90 | 0.00 | - | - | 0 | 215.23% |
| RBLX240503P00047000 | 2024-04-25 1:13PM EDT | 47.00 | 11.55 | 11.30 | 12.35 | 0.00 | - | 1 | 0 | 234.77% |
| RBLX240503P00048000 | 2024-04-26 10:19AM EDT | 48.00 | 11.95 | 11.60 | 14.50 | 0.00 | - | 4 | 0 | 280.47% |
| 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.