Mercado abrirá em 42 mins
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,31 -1,49 (-1,87%) OURO
2.427,60 -10,90 (-0,45%) Bitcoin USD
71.327,61 +4.268,31 (+6,36%)
Roblox Corporation (RBLX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240531C00025000 | 2024-05-09 2:09PM EDT | 25.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| RBLX240531C00026000 | 2024-05-13 10:43AM EDT | 26.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| RBLX240531C00026500 | 2024-05-13 3:37PM EDT | 26.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RBLX240531C00027000 | 2024-05-15 3:15PM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RBLX240531C00028000 | 2024-05-16 11:35AM EDT | 28.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RBLX240531C00028500 | 2024-05-13 11:38AM EDT | 28.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240531C00029000 | 2024-05-15 12:16PM EDT | 29.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| RBLX240531C00029500 | 2024-05-17 9:40AM EDT | 29.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RBLX240531C00030000 | 2024-05-20 3:54PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 0.00% |
| RBLX240531C00030500 | 2024-05-17 3:41PM EDT | 30.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| RBLX240531C00031000 | 2024-05-20 3:43PM EDT | 31.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 73 | 401 | 0.00% |
| RBLX240531C00031500 | 2024-05-20 2:24PM EDT | 31.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 0.00% |
| RBLX240531C00032000 | 2024-05-20 3:08PM EDT | 32.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 34 | 373 | 0.00% |
| RBLX240531C00032500 | 2024-05-20 3:59PM EDT | 32.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 104 | 216 | 0.00% |
| RBLX240531C00033000 | 2024-05-20 3:46PM EDT | 33.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 352 | 422 | 0.00% |
| RBLX240531C00033500 | 2024-05-20 3:59PM EDT | 33.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 136 | 247 | 0.00% |
| RBLX240531C00034000 | 2024-05-20 3:58PM EDT | 34.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 748 | 1,039 | 3.13% |
| RBLX240531C00034500 | 2024-05-20 3:55PM EDT | 34.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 208 | 457 | 6.25% |
| RBLX240531C00035000 | 2024-05-20 3:54PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 238 | 816 | 6.25% |
| RBLX240531C00035500 | 2024-05-20 3:54PM EDT | 35.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 6.25% |
| RBLX240531C00036000 | 2024-05-20 3:54PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 126 | 288 | 12.50% |
| RBLX240531C00036500 | 2024-05-20 3:54PM EDT | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 64 | 165 | 12.50% |
| RBLX240531C00037000 | 2024-05-20 1:29PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 133 | 433 | 12.50% |
| RBLX240531C00037500 | 2024-05-20 3:47PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| RBLX240531C00038000 | 2024-05-20 2:08PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 105 | 12.50% |
| RBLX240531C00039000 | 2024-05-20 10:14AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| RBLX240531C00040000 | 2024-05-20 3:13PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 2,049 | 25.00% |
| RBLX240531C00041000 | 2024-05-20 10:18AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 25.00% |
| RBLX240531C00042000 | 2024-05-20 10:20AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 25.00% |
| RBLX240531C00043000 | 2024-05-13 10:26AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| RBLX240531C00044000 | 2024-05-16 10:06AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 148 | 50.00% |
| RBLX240531C00045000 | 2024-05-20 1:08PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 50.00% |
| RBLX240531C00046000 | 2024-05-09 2:23PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 35 | 50.00% |
| RBLX240531C00047000 | 2024-05-10 9:52AM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,254 | 50.00% |
| RBLX240531C00048000 | 2024-05-16 1:17PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| RBLX240531C00049000 | 2024-05-16 2:17PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 50.00% |
| RBLX240531C00050000 | 2024-05-20 3:38PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 1,483 | 50.00% |
| RBLX240531C00055000 | 2024-05-20 10:13AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 604 | 50.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240531P00021000 | 2024-05-17 2:05PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RBLX240531P00025000 | 2024-05-15 11:05AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| RBLX240531P00026000 | 2024-05-09 3:45PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 40 | 25.00% |
| RBLX240531P00027000 | 2024-05-20 2:41PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 242 | 25.00% |
| RBLX240531P00027500 | 2024-05-20 3:44PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RBLX240531P00028000 | 2024-05-20 2:41PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 625 | 25.00% |
| RBLX240531P00028500 | 2024-05-15 3:37PM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| RBLX240531P00029000 | 2024-05-20 9:42AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 295 | 25.00% |
| RBLX240531P00029500 | 2024-05-20 1:56PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 25.00% |
| RBLX240531P00030000 | 2024-05-20 3:54PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 390 | 12.50% |
| RBLX240531P00030500 | 2024-05-20 3:51PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| RBLX240531P00031000 | 2024-05-20 3:30PM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 775 | 12.50% |
| RBLX240531P00031500 | 2024-05-20 3:51PM EDT | 31.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 96 | 107 | 12.50% |
| RBLX240531P00032000 | 2024-05-20 3:38PM EDT | 32.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 85 | 476 | 6.25% |
| RBLX240531P00032500 | 2024-05-20 3:58PM EDT | 32.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 41 | 188 | 6.25% |
| RBLX240531P00033000 | 2024-05-20 3:59PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 117 | 235 | 3.13% |
| RBLX240531P00033500 | 2024-05-20 3:46PM EDT | 33.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 294 | 74 | 0.78% |
| RBLX240531P00034000 | 2024-05-20 3:04PM EDT | 34.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 371 | 233 | 0.00% |
| RBLX240531P00034500 | 2024-05-20 10:01AM EDT | 34.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| RBLX240531P00035000 | 2024-05-20 3:04PM EDT | 35.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 0.00% |
| RBLX240531P00036000 | 2024-05-16 11:54AM EDT | 36.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| RBLX240531P00037000 | 2024-05-20 10:18AM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| RBLX240531P00037500 | 2024-05-17 3:46PM EDT | 37.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RBLX240531P00038000 | 2024-05-20 10:33AM EDT | 38.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| RBLX240531P00039000 | 2024-05-17 3:50PM EDT | 39.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
| RBLX240531P00040000 | 2024-05-17 3:50PM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| RBLX240531P00041000 | 2024-05-08 3:23PM EDT | 41.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| RBLX240531P00042000 | 2024-05-09 9:48AM EDT | 42.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240531P00044000 | 2024-04-18 1:17PM EDT | 44.00 | 8.95 | 10.35 | 11.20 | 0.00 | - | - | 1 | 119.92% |
| RBLX240531P00050000 | 2024-05-07 10:24AM EDT | 50.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.