Mercado fechará em 5 h 21 min
BOVESPA
127.785,73 +34,80 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.662,16 -731,12 (-1,27%) PETROLEO CRU
79,20 -0,60 (-0,75%) OURO
2.430,60 -7,90 (-0,32%) Bitcoin USD
70.761,65 +3.993,72 (+5,98%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:39AM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607C00025000 | 2024-05-15 9:34AM EDT | 25.00 | 7.05 | 7.40 | 8.05 | 0.00 | - | 6 | 6 | 95.51% |
| RBLX240607C00026000 | 2024-05-14 10:05AM EDT | 26.00 | 5.70 | 5.65 | 7.05 | 0.00 | - | 2 | 4 | 84.77% |
| RBLX240607C00027000 | 2024-05-13 12:17PM EDT | 27.00 | 4.85 | 5.20 | 6.00 | 0.00 | - | 2 | 1 | 70.31% |
| RBLX240607C00028000 | 2024-05-15 2:19PM EDT | 28.00 | 4.90 | 4.70 | 6.55 | 0.00 | - | 10 | 11 | 96.00% |
| RBLX240607C00029000 | 2024-05-20 11:54AM EDT | 29.00 | 4.28 | 2.72 | 4.60 | 0.00 | - | 1 | 60 | 81.93% |
| RBLX240607C00030000 | 2024-05-20 3:37PM EDT | 30.00 | 3.60 | 2.87 | 2.96 | 0.00 | - | 1 | 264 | 37.79% |
| RBLX240607C00031000 | 2024-05-21 9:50AM EDT | 31.00 | 2.23 | 2.00 | 2.11 | -0.55 | -19.78% | 3 | 307 | 35.11% |
| RBLX240607C00032000 | 2024-05-21 9:49AM EDT | 32.00 | 1.55 | 1.26 | 1.44 | -0.43 | -21.72% | 360 | 395 | 35.40% |
| RBLX240607C00033000 | 2024-05-21 10:14AM EDT | 33.00 | 0.86 | 0.86 | 0.91 | -0.52 | -37.68% | 30 | 355 | 35.21% |
| RBLX240607C00034000 | 2024-05-21 9:44AM EDT | 34.00 | 0.72 | 0.50 | 0.55 | -0.14 | -16.28% | 5 | 314 | 35.74% |
| RBLX240607C00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.30 | 0.29 | 0.33 | -0.24 | -44.44% | 4 | 607 | 36.91% |
| RBLX240607C00036000 | 2024-05-21 10:19AM EDT | 36.00 | 0.20 | 0.18 | 0.20 | -0.13 | -39.39% | 21 | 496 | 38.48% |
| RBLX240607C00037000 | 2024-05-21 9:35AM EDT | 37.00 | 0.14 | 0.11 | 0.13 | -0.06 | -30.00% | 2 | 298 | 40.72% |
| RBLX240607C00038000 | 2024-05-20 3:59PM EDT | 38.00 | 0.14 | 0.07 | 0.09 | 0.00 | - | 22 | 367 | 43.36% |
| RBLX240607C00039000 | 2024-05-20 12:26PM EDT | 39.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 28 | 127 | 47.85% |
| RBLX240607C00040000 | 2024-05-21 10:02AM EDT | 40.00 | 0.01 | 0.04 | 0.05 | -0.05 | -83.33% | 4 | 466 | 48.83% |
| RBLX240607C00041000 | 2024-05-16 1:05PM EDT | 41.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 2 | 49 | 56.84% |
| RBLX240607C00042000 | 2024-05-14 11:56AM EDT | 42.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 21 | 60.16% |
| RBLX240607C00043000 | 2024-05-20 10:32AM EDT | 43.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 119 | 70.12% |
| RBLX240607C00044000 | 2024-05-10 3:31PM EDT | 44.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 2 | 45 | 74.02% |
| RBLX240607C00045000 | 2024-05-20 3:03PM EDT | 45.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 15 | 31 | 72.27% |
| RBLX240607C00046000 | 2024-05-09 9:37AM EDT | 46.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 16 | 38 | 82.81% |
| RBLX240607C00050000 | 2024-05-17 12:14PM EDT | 50.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 27 | 79 | 97.66% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607P00025000 | 2024-05-09 3:51PM EDT | 25.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 37 | 28 | 75.00% |
| RBLX240607P00026000 | 2024-05-14 12:28PM EDT | 26.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 4 | 61 | 66.02% |
| RBLX240607P00027000 | 2024-05-20 3:54PM EDT | 27.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 7 | 74 | 51.76% |
| RBLX240607P00028000 | 2024-05-20 10:26AM EDT | 28.00 | 0.04 | 0.04 | 0.24 | 0.00 | - | 3 | 141 | 51.95% |
| RBLX240607P00029000 | 2024-05-20 10:05AM EDT | 29.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 23 | 336 | 38.28% |
| RBLX240607P00030000 | 2024-05-20 3:58PM EDT | 30.00 | 0.10 | 0.16 | 0.19 | 0.00 | - | 11 | 457 | 37.21% |
| RBLX240607P00031000 | 2024-05-21 9:51AM EDT | 31.00 | 0.32 | 0.34 | 0.36 | +0.10 | +45.45% | 3 | 474 | 35.55% |
| RBLX240607P00032000 | 2024-05-21 10:16AM EDT | 32.00 | 0.68 | 0.62 | 0.68 | +0.19 | +38.78% | 4 | 186 | 35.40% |
| RBLX240607P00033000 | 2024-05-21 10:21AM EDT | 33.00 | 1.12 | 1.12 | 1.18 | +0.36 | +47.37% | 8 | 83 | 36.23% |
| RBLX240607P00034000 | 2024-05-20 3:51PM EDT | 34.00 | 1.29 | 1.72 | 1.85 | 0.00 | - | 19 | 73 | 37.99% |
| RBLX240607P00035000 | 2024-05-20 10:55AM EDT | 35.00 | 2.18 | 2.53 | 2.79 | 0.00 | - | 1 | 201 | 46.48% |
| RBLX240607P00036000 | 2024-05-13 11:35AM EDT | 36.00 | 4.34 | 3.40 | 3.50 | 0.00 | - | 1 | 14 | 41.99% |
| RBLX240607P00037000 | 2024-05-16 12:36PM EDT | 37.00 | 3.46 | 3.50 | 4.95 | 0.00 | - | 2 | 78 | 71.78% |
| RBLX240607P00038000 | 2024-05-10 1:39PM EDT | 38.00 | 6.51 | 4.65 | 6.20 | 0.00 | - | 1 | 5 | 51.56% |
| RBLX240607P00039000 | 2024-05-13 10:41AM EDT | 39.00 | 7.10 | 5.70 | 6.40 | 0.00 | - | 2 | 42 | 55.86% |
| RBLX240607P00040000 | 2024-05-10 3:18PM EDT | 40.00 | 8.85 | 7.25 | 7.45 | 0.00 | - | 1 | 53 | 56.84% |
| RBLX240607P00041000 | 2024-05-20 11:19AM EDT | 41.00 | 7.88 | 8.20 | 8.45 | 0.00 | - | 1 | 75 | 58.98% |
| RBLX240607P00043000 | 2024-05-08 12:39PM EDT | 43.00 | 5.40 | 10.25 | 11.25 | 0.00 | - | - | 0 | 104.20% |
| RBLX240607P00045000 | 2024-05-08 10:02AM EDT | 45.00 | 6.40 | 11.40 | 12.45 | 0.00 | - | - | 0 | 92.77% |
© 2024 Yahoo. Todos os direitos reservados.