Mercado fechará em 5 h 17 min
BOVESPA
127.812,97 +62,05 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.734,25 -659,03 (-1,15%) PETROLEO CRU
79,30 -0,50 (-0,63%) OURO
2.430,90 -7,60 (-0,31%) Bitcoin USD
70.624,03 +3.734,80 (+5,58%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:43AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719C00015000 | 2024-05-13 9:45AM EDT | 15.00 | 16.50 | 17.60 | 18.75 | 0.00 | - | 2 | 1 | 141.99% |
| RBLX240719C00020000 | 2024-05-20 1:57PM EDT | 20.00 | 13.26 | 11.25 | 14.15 | 0.00 | - | 1 | 16 | 55.47% |
| RBLX240719C00022500 | 2024-05-10 3:44PM EDT | 22.50 | 9.20 | 9.70 | 10.35 | 0.00 | - | 1 | 11 | 60.16% |
| RBLX240719C00025000 | 2024-05-17 10:04AM EDT | 25.00 | 7.65 | 7.85 | 8.90 | 0.00 | - | 3 | 325 | 68.51% |
| RBLX240719C00027500 | 2024-05-20 1:45PM EDT | 27.50 | 6.05 | 5.50 | 5.85 | 0.00 | - | 4 | 134 | 50.39% |
| RBLX240719C00030000 | 2024-05-21 10:11AM EDT | 30.00 | 3.69 | 3.50 | 3.60 | -0.66 | -15.17% | 7 | 682 | 39.26% |
| RBLX240719C00032500 | 2024-05-21 10:14AM EDT | 32.50 | 2.05 | 2.03 | 2.06 | -0.57 | -21.76% | 71 | 1,905 | 37.48% |
| RBLX240719C00035000 | 2024-05-21 10:26AM EDT | 35.00 | 1.06 | 1.06 | 1.08 | -0.36 | -25.35% | 309 | 4,854 | 37.26% |
| RBLX240719C00037500 | 2024-05-21 10:19AM EDT | 37.50 | 0.55 | 0.52 | 0.56 | -0.19 | -25.68% | 77 | 2,398 | 38.38% |
| RBLX240719C00040000 | 2024-05-21 10:27AM EDT | 40.00 | 0.28 | 0.27 | 0.29 | -0.10 | -25.64% | 107 | 6,574 | 39.75% |
| RBLX240719C00042500 | 2024-05-20 11:27AM EDT | 42.50 | 0.18 | 0.13 | 0.16 | 0.00 | - | 7 | 1,457 | 41.60% |
| RBLX240719C00045000 | 2024-05-20 1:06PM EDT | 45.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 8 | 7,081 | 43.36% |
| RBLX240719C00047500 | 2024-05-21 9:49AM EDT | 47.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 8,312 | 45.90% |
| RBLX240719C00050000 | 2024-05-20 3:38PM EDT | 50.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 7 | 6,317 | 50.98% |
| RBLX240719C00052500 | 2024-05-20 1:51PM EDT | 52.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 2,283 | 50.78% |
| RBLX240719C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 3,862 | 53.52% |
| RBLX240719C00060000 | 2024-05-16 12:56PM EDT | 60.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 1 | 1,626 | 91.02% |
| RBLX240719C00065000 | 2024-05-09 11:37AM EDT | 65.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1,616 | 67.97% |
| RBLX240719C00070000 | 2024-05-15 9:31AM EDT | 70.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 2,163 | 70.31% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719P00020000 | 2024-05-16 3:38PM EDT | 20.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 176 | 55.47% |
| RBLX240719P00022500 | 2024-05-16 11:24AM EDT | 22.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 369 | 50.00% |
| RBLX240719P00025000 | 2024-05-20 12:29PM EDT | 25.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 20 | 723 | 41.21% |
| RBLX240719P00027500 | 2024-05-21 9:59AM EDT | 27.50 | 0.27 | 0.27 | 0.30 | +0.04 | +17.39% | 1 | 2,969 | 37.79% |
| RBLX240719P00030000 | 2024-05-21 10:22AM EDT | 30.00 | 0.74 | 0.72 | 0.75 | +0.12 | +19.35% | 68 | 7,158 | 35.06% |
| RBLX240719P00032500 | 2024-05-21 10:23AM EDT | 32.50 | 1.67 | 1.71 | 1.73 | +0.32 | +23.70% | 78 | 2,651 | 34.45% |
| RBLX240719P00035000 | 2024-05-21 9:48AM EDT | 35.00 | 3.24 | 3.20 | 3.30 | +0.66 | +25.58% | 6 | 4,432 | 35.01% |
| RBLX240719P00037500 | 2024-05-21 9:48AM EDT | 37.50 | 4.95 | 5.20 | 5.35 | -0.30 | -5.71% | 60 | 1,373 | 37.31% |
| RBLX240719P00040000 | 2024-05-20 10:10AM EDT | 40.00 | 6.80 | 7.50 | 7.70 | 0.00 | - | 3 | 4,652 | 42.63% |
| RBLX240719P00042500 | 2024-05-20 10:59AM EDT | 42.50 | 9.36 | 9.70 | 10.05 | 0.00 | - | 14 | 1,003 | 44.73% |
| RBLX240719P00045000 | 2024-05-14 11:21AM EDT | 45.00 | 12.90 | 11.75 | 12.95 | 0.00 | - | 1 | 3 | 67.48% |
| RBLX240719P00047500 | 2024-05-15 3:07PM EDT | 47.50 | 14.65 | 14.90 | 15.05 | 0.00 | - | 58 | 0 | 53.52% |
| RBLX240719P00050000 | 2024-05-17 12:03PM EDT | 50.00 | 17.43 | 17.40 | 17.55 | 0.00 | - | 6 | 0 | 59.08% |
| RBLX240719P00052500 | 2024-05-15 3:07PM EDT | 52.50 | 19.75 | 18.10 | 20.05 | 0.00 | - | 78 | 0 | 69.53% |
| RBLX240719P00055000 | 2024-05-15 3:07PM EDT | 55.00 | 22.25 | 22.30 | 23.70 | 0.00 | - | 63 | 0 | 95.56% |
| RBLX240719P00060000 | 2024-03-11 1:28PM EDT | 60.00 | 17.95 | 19.20 | 21.00 | 0.00 | - | 26 | 0 | 0.00% |
| RBLX240719P00065000 | 2024-02-07 11:11AM EDT | 65.00 | 19.55 | 24.35 | 26.15 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240719P00070000 | 2024-01-03 4:54PM EDT | 70.00 | 28.48 | 29.15 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.