Mercado fechado
BOVESPA
127.560,11 -190,81 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,03 -666,25 (-1,16%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.426,70 -11,80 (-0,48%) Bitcoin USD
69.521,80 -196,05 (-0,28%)
Roblox Corporation (RBLX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524C00025000 | 2024-05-21 1:24PM EDT | 25.00 | 7.48 | 7.55 | 8.65 | +1.38 | +22.62% | 15 | 11 | 241.60% |
| RBLX240524C00026000 | 2024-05-16 10:07AM EDT | 26.00 | 7.25 | 6.55 | 6.70 | 0.00 | - | 1 | 1 | 128.13% |
| RBLX240524C00026500 | 2024-05-17 3:50PM EDT | 26.50 | 6.25 | 6.00 | 6.20 | 0.00 | - | 3 | 3 | 110.16% |
| RBLX240524C00027000 | 2024-05-16 11:18AM EDT | 27.00 | 6.40 | 3.50 | 5.70 | 0.00 | - | 2 | 22 | 128.52% |
| RBLX240524C00027500 | 2024-05-17 11:14AM EDT | 27.50 | 5.20 | 5.05 | 5.30 | 0.00 | - | 1 | 0 | 113.67% |
| RBLX240524C00028000 | 2024-05-16 3:49PM EDT | 28.00 | 4.81 | 4.55 | 4.70 | 0.00 | - | 2 | 14 | 92.19% |
| RBLX240524C00028500 | 2024-05-20 11:12AM EDT | 28.50 | 5.21 | 2.91 | 4.20 | 0.00 | - | 1 | 1 | 99.22% |
| RBLX240524C00029000 | 2024-05-16 3:49PM EDT | 29.00 | 3.82 | 2.44 | 3.70 | 0.00 | - | 4 | 51 | 89.45% |
| RBLX240524C00029500 | 2024-05-20 11:12AM EDT | 29.50 | 4.22 | 2.39 | 3.20 | 0.00 | - | 2 | 3 | 79.49% |
| RBLX240524C00030000 | 2024-05-21 10:18AM EDT | 30.00 | 2.60 | 2.30 | 2.80 | -1.00 | -27.78% | 7 | 143 | 82.62% |
| RBLX240524C00030500 | 2024-05-21 2:27PM EDT | 30.50 | 2.08 | 2.05 | 2.22 | -0.40 | -16.13% | 14 | 31 | 50.00% |
| RBLX240524C00031000 | 2024-05-21 12:52PM EDT | 31.00 | 1.53 | 1.66 | 1.88 | -0.68 | -30.77% | 24 | 497 | 56.84% |
| RBLX240524C00031500 | 2024-05-21 3:48PM EDT | 31.50 | 1.32 | 1.13 | 1.29 | -0.43 | -24.57% | 32 | 240 | 47.17% |
| RBLX240524C00032000 | 2024-05-21 3:45PM EDT | 32.00 | 0.90 | 0.83 | 0.88 | -0.66 | -42.31% | 1,213 | 4,521 | 41.80% |
| RBLX240524C00032500 | 2024-05-21 3:59PM EDT | 32.50 | 0.50 | 0.52 | 0.56 | -0.80 | -58.82% | 1,216 | 378 | 39.36% |
| RBLX240524C00033000 | 2024-05-21 3:59PM EDT | 33.00 | 0.31 | 0.31 | 0.32 | -0.61 | -66.30% | 1,738 | 1,621 | 37.50% |
| RBLX240524C00033500 | 2024-05-21 3:56PM EDT | 33.50 | 0.18 | 0.17 | 0.19 | -0.42 | -67.74% | 1,286 | 1,421 | 38.87% |
| RBLX240524C00034000 | 2024-05-21 3:57PM EDT | 34.00 | 0.11 | 0.10 | 0.11 | -0.27 | -75.00% | 613 | 1,563 | 40.23% |
| RBLX240524C00034500 | 2024-05-21 1:05PM EDT | 34.50 | 0.06 | 0.05 | 0.07 | -0.17 | -73.91% | 166 | 713 | 42.97% |
| RBLX240524C00035000 | 2024-05-21 3:37PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 1,414 | 3,384 | 44.53% |
| RBLX240524C00035500 | 2024-05-21 3:45PM EDT | 35.50 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 244 | 2,709 | 53.52% |
| RBLX240524C00036000 | 2024-05-21 12:48PM EDT | 36.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 78 | 1,488 | 56.25% |
| RBLX240524C00036500 | 2024-05-21 12:48PM EDT | 36.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 11 | 429 | 60.16% |
| RBLX240524C00037000 | 2024-05-21 3:15PM EDT | 37.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 1,405 | 61.72% |
| RBLX240524C00037500 | 2024-05-20 12:29PM EDT | 37.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 212 | 69.53% |
| RBLX240524C00038000 | 2024-05-21 2:46PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 331 | 68.75% |
| RBLX240524C00038500 | 2024-05-21 11:28AM EDT | 38.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 2 | 229 | 79.69% |
| RBLX240524C00039000 | 2024-05-21 9:33AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 295 | 79.69% |
| RBLX240524C00039500 | 2024-05-20 2:46PM EDT | 39.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 416 | 87.50% |
| RBLX240524C00040000 | 2024-05-21 11:59AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 547 | 89.06% |
| RBLX240524C00040500 | 2024-05-20 1:35PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 205 | 245 | 92.19% |
| RBLX240524C00041000 | 2024-05-21 3:32PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 140 | 84.38% |
| RBLX240524C00041500 | 2024-05-20 10:09AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 112 | 96.88% |
| RBLX240524C00042000 | 2024-05-21 2:54PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 196 | 127 | 93.75% |
| RBLX240524C00042500 | 2024-05-17 3:25PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 57 | 104.69% |
| RBLX240524C00043000 | 2024-05-20 12:03PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 207 | 109.38% |
| RBLX240524C00043500 | 2024-05-09 10:02AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 112.50% |
| RBLX240524C00044000 | 2024-05-15 10:46AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 106.25% |
| RBLX240524C00044500 | 2024-05-17 9:49AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 112.50% |
| RBLX240524C00045000 | 2024-05-21 12:13PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 311 | 112.50% |
| RBLX240524C00046000 | 2024-05-16 3:14PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 121.88% |
| RBLX240524C00047000 | 2024-05-15 10:45AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 128.13% |
| RBLX240524C00048000 | 2024-05-14 2:14PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 632 | 134.38% |
| RBLX240524C00049000 | 2024-05-13 11:12AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,011 | 143.75% |
| RBLX240524C00050000 | 2024-05-20 3:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,528 | 150.00% |
| RBLX240524C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 234 | 175.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524P00020000 | 2024-05-13 11:12AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| RBLX240524P00022000 | 2024-05-17 10:36AM EDT | 22.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 24 | 275.78% |
| RBLX240524P00022500 | 2024-05-17 10:45AM EDT | 22.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 235 | 318 | 210.16% |
| RBLX240524P00023500 | 2024-05-17 3:24PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 128.13% |
| RBLX240524P00024000 | 2024-05-17 3:46PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 128.13% |
| RBLX240524P00024500 | 2024-05-20 9:37AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 110 | 115.63% |
| RBLX240524P00025000 | 2024-05-20 1:13PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 96.88% |
| RBLX240524P00026000 | 2024-05-17 3:57PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 150 | 84.38% |
| RBLX240524P00026500 | 2024-05-20 3:23PM EDT | 26.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 19 | 98.44% |
| RBLX240524P00027000 | 2024-05-21 10:45AM EDT | 27.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 50 | 229 | 92.97% |
| RBLX240524P00028000 | 2024-05-21 1:34PM EDT | 28.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 4 | 551 | 77.34% |
| RBLX240524P00028500 | 2024-05-21 1:35PM EDT | 28.50 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 2 | 41 | 71.88% |
| RBLX240524P00029000 | 2024-05-21 1:36PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 214 | 60.16% |
| RBLX240524P00029500 | 2024-05-21 1:37PM EDT | 29.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 102 | 163 | 57.42% |
| RBLX240524P00030000 | 2024-05-21 3:51PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | +0.02 | +200.00% | 83 | 900 | 49.61% |
| RBLX240524P00030500 | 2024-05-21 1:37PM EDT | 30.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 47 | 1,739 | 45.70% |
| RBLX240524P00031000 | 2024-05-21 3:41PM EDT | 31.00 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 277 | 862 | 41.41% |
| RBLX240524P00031500 | 2024-05-21 3:13PM EDT | 31.50 | 0.15 | 0.12 | 0.15 | +0.08 | +114.29% | 626 | 435 | 38.28% |
| RBLX240524P00032000 | 2024-05-21 3:42PM EDT | 32.00 | 0.24 | 0.23 | 0.24 | +0.13 | +118.18% | 642 | 1,436 | 34.38% |
| RBLX240524P00032500 | 2024-05-21 3:50PM EDT | 32.50 | 0.43 | 0.42 | 0.43 | +0.23 | +115.00% | 398 | 1,015 | 33.40% |
| RBLX240524P00033000 | 2024-05-21 3:39PM EDT | 33.00 | 0.60 | 0.68 | 0.71 | +0.27 | +81.82% | 460 | 856 | 32.81% |
| RBLX240524P00033500 | 2024-05-21 2:58PM EDT | 33.50 | 1.12 | 1.04 | 1.21 | +0.52 | +86.67% | 51 | 289 | 45.12% |
| RBLX240524P00034000 | 2024-05-21 3:35PM EDT | 34.00 | 1.43 | 1.49 | 1.52 | +0.30 | +26.55% | 38 | 163 | 35.16% |
| RBLX240524P00034500 | 2024-05-21 2:52PM EDT | 34.50 | 2.00 | 1.94 | 2.03 | +0.27 | +15.61% | 5 | 80 | 44.53% |
| RBLX240524P00035000 | 2024-05-21 3:52PM EDT | 35.00 | 2.36 | 2.35 | 2.54 | +0.34 | +16.83% | 10 | 365 | 53.91% |
| RBLX240524P00035500 | 2024-05-20 1:07PM EDT | 35.50 | 2.41 | 2.04 | 4.05 | 0.00 | - | 2 | 34 | 62.50% |
| RBLX240524P00036000 | 2024-05-21 10:15AM EDT | 36.00 | 3.47 | 3.40 | 3.50 | +0.92 | +36.08% | 1 | 363 | 60.16% |
| RBLX240524P00036500 | 2024-05-10 9:47AM EDT | 36.50 | 5.50 | 2.86 | 4.75 | 0.00 | - | 30 | 31 | 155.86% |
| RBLX240524P00037000 | 2024-05-17 11:42AM EDT | 37.00 | 4.49 | 3.65 | 5.15 | 0.00 | - | 1 | 225 | 156.05% |
| RBLX240524P00037500 | 2024-05-10 9:48AM EDT | 37.50 | 6.08 | 4.85 | 5.90 | 0.00 | - | 30 | 33 | 136.72% |
| RBLX240524P00038000 | 2024-05-21 9:59AM EDT | 38.00 | 5.45 | 5.35 | 5.55 | +0.10 | +1.87% | 1 | 108 | 50.00% |
| RBLX240524P00038500 | 2024-05-09 3:56PM EDT | 38.50 | 8.23 | 5.80 | 6.25 | 0.00 | - | 1 | 1 | 97.66% |
| RBLX240524P00039000 | 2024-05-16 12:54PM EDT | 39.00 | 5.38 | 6.35 | 7.00 | 0.00 | - | 238 | 301 | 132.81% |
| RBLX240524P00039500 | 2024-05-16 3:42PM EDT | 39.50 | 6.60 | 6.85 | 7.70 | 0.00 | - | 289 | 161 | 154.30% |
| RBLX240524P00040000 | 2024-05-21 3:35PM EDT | 40.00 | 7.35 | 7.40 | 8.30 | +0.40 | +5.76% | 9 | 160 | 171.09% |
| RBLX240524P00040500 | 2024-05-20 12:01PM EDT | 40.50 | 7.15 | 7.85 | 8.45 | 0.00 | - | 4 | 6 | 147.66% |
| RBLX240524P00041000 | 2024-05-15 3:04PM EDT | 41.00 | 9.85 | 8.35 | 9.00 | 0.00 | - | 280 | 121 | 158.20% |
| RBLX240524P00041500 | 2024-05-14 1:18PM EDT | 41.50 | 9.35 | 8.85 | 9.85 | 0.00 | - | - | 0 | 191.21% |
| RBLX240524P00042000 | 2024-05-15 3:07PM EDT | 42.00 | 9.25 | 9.30 | 10.20 | 0.00 | - | 360 | 148 | 182.81% |
| RBLX240524P00042500 | 2024-05-14 1:18PM EDT | 42.50 | 10.30 | 9.85 | 10.00 | 0.00 | - | 31 | 31 | 131.25% |
| RBLX240524P00043000 | 2024-05-08 2:02PM EDT | 43.00 | 5.05 | 10.30 | 11.40 | 0.00 | - | 2 | 0 | 209.96% |
| RBLX240524P00044000 | 2024-05-14 10:40AM EDT | 44.00 | 11.95 | 11.35 | 12.05 | 0.00 | - | 27 | 0 | 197.27% |
| RBLX240524P00047000 | 2024-05-08 1:22PM EDT | 47.00 | 8.45 | 14.35 | 14.45 | 0.00 | - | - | 0 | 50.00% |
| RBLX240524P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 19.00 | 17.30 | 18.75 | 0.00 | - | 2 | 0 | 311.72% |
© 2024 Yahoo. Todos os direitos reservados.