Mercado fechará em 4 h 31 min
BOVESPA
127.552,32 -198,60 (-0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.765,81 -627,47 (-1,09%) PETROLEO CRU
79,34 -0,46 (-0,58%) OURO
2.433,90 -4,60 (-0,19%) Bitcoin USD
70.400,07 +2.960,89 (+4,39%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:29AM EDT. Mercado aberto.
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240621C00015000 | 2024-05-13 10:26AM EDT | 15.00 | 16.50 | 17.25 | 18.40 | 0.00 | - | 1 | 61 | 184.38% |
| RBLX240621C00017500 | 2024-05-17 3:36PM EDT | 17.50 | 15.22 | 14.35 | 15.45 | 0.00 | - | 4 | 127 | 163.48% |
| RBLX240621C00020000 | 2024-05-14 10:15AM EDT | 20.00 | 11.85 | 11.90 | 12.65 | 0.00 | - | 1 | 228 | 109.38% |
| RBLX240621C00022500 | 2024-05-09 10:43AM EDT | 22.50 | 8.61 | 9.30 | 10.20 | 0.00 | - | 1 | 67 | 91.11% |
| RBLX240621C00025000 | 2024-05-20 11:02AM EDT | 25.00 | 8.23 | 7.35 | 7.70 | 0.00 | - | 1 | 297 | 56.06% |
| RBLX240621C00027500 | 2024-05-17 3:36PM EDT | 27.50 | 5.40 | 4.30 | 5.30 | 0.00 | - | 4 | 2,244 | 54.88% |
| RBLX240621C00030000 | 2024-05-21 10:33AM EDT | 30.00 | 3.24 | 3.00 | 3.10 | -0.76 | -19.00% | 43 | 3,050 | 44.04% |
| RBLX240621C00032500 | 2024-05-21 11:10AM EDT | 32.50 | 1.41 | 1.39 | 1.42 | -0.66 | -31.88% | 95 | 3,395 | 38.28% |
| RBLX240621C00035000 | 2024-05-21 11:12AM EDT | 35.00 | 0.55 | 0.55 | 0.56 | -0.33 | -37.08% | 204 | 9,655 | 38.18% |
| RBLX240621C00037500 | 2024-05-21 10:49AM EDT | 37.50 | 0.25 | 0.22 | 0.25 | -0.08 | -24.24% | 4 | 3,049 | 41.70% |
| RBLX240621C00040000 | 2024-05-21 11:13AM EDT | 40.00 | 0.13 | 0.12 | 0.13 | -0.02 | -14.29% | 1,136 | 38,963 | 46.09% |
| RBLX240621C00042500 | 2024-05-20 3:08PM EDT | 42.50 | 0.09 | 0.06 | 0.10 | 0.00 | - | 11 | 4,199 | 50.98% |
| RBLX240621C00045000 | 2024-05-21 10:59AM EDT | 45.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 36 | 7,006 | 55.86% |
| RBLX240621C00047500 | 2024-05-21 10:08AM EDT | 47.50 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 1 | 2,918 | 60.16% |
| RBLX240621C00050000 | 2024-05-17 10:18AM EDT | 50.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 8,664 | 64.45% |
| RBLX240621C00052500 | 2024-05-20 3:17PM EDT | 52.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 8,660 | 68.75% |
| RBLX240621C00055000 | 2024-05-21 10:17AM EDT | 55.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 8,081 | 72.66% |
| RBLX240621C00060000 | 2024-05-20 9:51AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 5,512 | 82.81% |
| RBLX240621C00065000 | 2024-05-20 12:15PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 5,061 | 89.06% |
| RBLX240621C00070000 | 2024-05-17 3:15PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 2,759 | 93.75% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240621P00015000 | 2024-05-06 11:24AM EDT | 15.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 127 | 114.84% |
| RBLX240621P00017500 | 2024-05-09 2:38PM EDT | 17.50 | 0.02 | 0.01 | 0.24 | 0.00 | - | 34 | 430 | 117.38% |
| RBLX240621P00020000 | 2024-05-16 1:31PM EDT | 20.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 4 | 1,783 | 83.59% |
| RBLX240621P00022500 | 2024-05-20 12:55PM EDT | 22.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 26 | 3,308 | 57.03% |
| RBLX240621P00025000 | 2024-05-21 11:09AM EDT | 25.00 | 0.03 | 0.03 | 0.06 | -0.02 | -28.57% | 2 | 4,395 | 48.83% |
| RBLX240621P00027500 | 2024-05-21 10:13AM EDT | 27.50 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 2 | 2,449 | 38.18% |
| RBLX240621P00030000 | 2024-05-21 11:11AM EDT | 30.00 | 0.40 | 0.38 | 0.41 | +0.13 | +48.15% | 52 | 6,215 | 34.38% |
| RBLX240621P00032500 | 2024-05-21 10:36AM EDT | 32.50 | 1.24 | 1.27 | 1.28 | +0.39 | +45.88% | 65 | 5,474 | 32.13% |
| RBLX240621P00035000 | 2024-05-21 10:36AM EDT | 35.00 | 2.75 | 2.89 | 2.94 | +0.47 | +20.61% | 35 | 4,163 | 30.96% |
| RBLX240621P00037500 | 2024-05-21 9:59AM EDT | 37.50 | 4.92 | 4.80 | 5.20 | +0.67 | +15.76% | 10 | 3,818 | 33.30% |
| RBLX240621P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 6.76 | 7.45 | 7.60 | 0.00 | - | 4 | 4,104 | 28.13% |
| RBLX240621P00042500 | 2024-05-10 3:51PM EDT | 42.50 | 11.21 | 9.30 | 10.10 | 0.00 | - | 2 | 719 | 34.38% |
| RBLX240621P00045000 | 2024-05-15 12:04PM EDT | 45.00 | 12.50 | 12.45 | 12.60 | 0.00 | - | 16 | 55 | 40.63% |
| RBLX240621P00047500 | 2024-05-15 3:07PM EDT | 47.50 | 14.80 | 14.90 | 15.35 | 0.00 | - | 1,680 | 6 | 57.81% |
| RBLX240621P00050000 | 2024-05-16 3:42PM EDT | 50.00 | 17.10 | 17.45 | 17.55 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240621P00052500 | 2024-05-14 3:12PM EDT | 52.50 | 19.55 | 19.65 | 20.05 | -1.30 | -6.24% | 4 | 0 | 0.00% |
| RBLX240621P00055000 | 2024-05-16 11:26AM EDT | 55.00 | 21.45 | 22.10 | 23.20 | 0.00 | - | 1 | 0 | 82.42% |
| RBLX240621P00060000 | 2024-05-09 2:33PM EDT | 60.00 | 29.23 | 25.50 | 29.25 | 0.00 | - | 1 | 0 | 189.26% |
| RBLX240621P00065000 | 2024-03-01 11:00AM EDT | 65.00 | 24.40 | 25.60 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.