Mercado fechará em 1 h 32 min
BOVESPA
127.553,82 -197,10 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.744,64 -648,64 (-1,13%) PETROLEO CRU
79,28 -0,52 (-0,65%) OURO
2.424,10 -14,40 (-0,59%) Bitcoin USD
69.588,59 +1.167,55 (+1,71%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:28PM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920C00020000 | 2024-05-16 11:53AM EDT | 20.00 | 14.30 | 11.35 | 13.15 | 0.00 | - | 3 | 34 | 71.97% |
| RBLX240920C00022500 | 2024-05-16 11:09AM EDT | 22.50 | 11.30 | 10.75 | 11.20 | -0.35 | -3.00% | 2 | 33 | 67.04% |
| RBLX240920C00025000 | 2024-05-20 12:25PM EDT | 25.00 | 9.20 | 8.65 | 8.75 | 0.00 | - | 1 | 84 | 58.01% |
| RBLX240920C00027500 | 2024-05-16 9:59AM EDT | 27.50 | 7.45 | 5.15 | 6.90 | 0.00 | - | 3 | 94 | 56.35% |
| RBLX240920C00030000 | 2024-05-21 1:59PM EDT | 30.00 | 5.25 | 5.15 | 5.25 | -0.10 | -1.87% | 43 | 682 | 52.88% |
| RBLX240920C00032500 | 2024-05-21 1:24PM EDT | 32.50 | 3.80 | 3.80 | 3.90 | -0.40 | -9.52% | 16 | 1,500 | 51.22% |
| RBLX240920C00035000 | 2024-05-21 1:19PM EDT | 35.00 | 2.76 | 2.78 | 2.81 | -0.54 | -16.36% | 10 | 1,544 | 50.24% |
| RBLX240920C00037500 | 2024-05-21 11:53AM EDT | 37.50 | 1.90 | 1.98 | 2.00 | -0.49 | -20.50% | 103 | 1,469 | 49.71% |
| RBLX240920C00040000 | 2024-05-21 1:21PM EDT | 40.00 | 1.37 | 1.38 | 1.42 | -0.30 | -17.96% | 27 | 1,101 | 49.49% |
| RBLX240920C00042500 | 2024-05-21 12:59PM EDT | 42.50 | 0.96 | 0.97 | 1.00 | -0.23 | -19.33% | 12 | 771 | 49.41% |
| RBLX240920C00045000 | 2024-05-21 1:52PM EDT | 45.00 | 0.69 | 0.67 | 0.70 | -0.07 | -9.21% | 43 | 1,926 | 49.41% |
| RBLX240920C00047500 | 2024-05-17 3:46PM EDT | 47.50 | 0.49 | 0.46 | 0.48 | 0.00 | - | 72 | 1,941 | 49.22% |
| RBLX240920C00050000 | 2024-05-20 3:31PM EDT | 50.00 | 0.38 | 0.31 | 0.34 | 0.00 | - | 911 | 3,073 | 49.51% |
| RBLX240920C00052500 | 2024-05-20 10:09AM EDT | 52.50 | 0.27 | 0.21 | 0.23 | 0.00 | - | 1 | 2,565 | 49.37% |
| RBLX240920C00055000 | 2024-05-21 1:23PM EDT | 55.00 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 1 | 5,804 | 49.51% |
| RBLX240920C00060000 | 2024-05-21 1:24PM EDT | 60.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 1 | 6,394 | 50.00% |
| RBLX240920C00065000 | 2024-05-21 9:53AM EDT | 65.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 184 | 583 | 51.17% |
| RBLX240920C00070000 | 2024-05-21 10:42AM EDT | 70.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 3,845 | 50.78% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920P00020000 | 2024-05-21 1:11PM EDT | 20.00 | 0.18 | 0.15 | 0.19 | +0.01 | +5.88% | 15 | 446 | 51.76% |
| RBLX240920P00022500 | 2024-05-20 12:02PM EDT | 22.50 | 0.32 | 0.34 | 0.38 | 0.00 | - | 1 | 770 | 50.00% |
| RBLX240920P00025000 | 2024-05-21 12:37PM EDT | 25.00 | 0.74 | 0.69 | 0.73 | -0.03 | -3.90% | 10 | 2,296 | 47.95% |
| RBLX240920P00027500 | 2024-05-21 12:37PM EDT | 27.50 | 1.34 | 1.27 | 1.29 | -0.01 | -0.74% | 42 | 3,321 | 46.14% |
| RBLX240920P00030000 | 2024-05-21 2:07PM EDT | 30.00 | 2.13 | 2.11 | 2.14 | +0.16 | +8.12% | 40 | 2,771 | 44.97% |
| RBLX240920P00032500 | 2024-05-21 11:08AM EDT | 32.50 | 3.25 | 3.20 | 3.30 | +0.27 | +9.06% | 1 | 2,648 | 44.07% |
| RBLX240920P00035000 | 2024-05-20 1:01PM EDT | 35.00 | 4.55 | 4.60 | 4.70 | +0.20 | +4.60% | 1 | 3,151 | 42.48% |
| RBLX240920P00037500 | 2024-05-20 2:21PM EDT | 37.50 | 6.02 | 6.30 | 6.40 | 0.00 | - | 1 | 1,707 | 41.26% |
| RBLX240920P00040000 | 2024-05-17 2:07PM EDT | 40.00 | 8.23 | 8.20 | 9.50 | -0.12 | -1.44% | 2 | 1,395 | 58.50% |
| RBLX240920P00042500 | 2024-05-21 9:44AM EDT | 42.50 | 10.00 | 10.35 | 10.45 | +0.25 | +2.56% | 4 | 512 | 38.53% |
| RBLX240920P00045000 | 2024-05-10 11:23AM EDT | 45.00 | 13.42 | 12.55 | 12.70 | 0.00 | - | 4 | 350 | 36.43% |
| RBLX240920P00047500 | 2024-05-17 9:34AM EDT | 47.50 | 15.00 | 13.40 | 16.50 | 0.00 | - | 1 | 149 | 70.46% |
| RBLX240920P00050000 | 2024-05-16 10:11AM EDT | 50.00 | 16.85 | 16.40 | 18.90 | 0.00 | - | 4 | 39 | 73.97% |
| RBLX240920P00052500 | 2024-05-16 3:34PM EDT | 52.50 | 19.49 | 19.40 | 20.05 | 0.00 | - | 170 | 189 | 39.84% |
| RBLX240920P00055000 | 2024-05-15 3:15PM EDT | 55.00 | 22.75 | 22.00 | 22.55 | 0.00 | - | 123 | 0 | 42.97% |
| RBLX240920P00060000 | 2024-05-15 3:15PM EDT | 60.00 | 28.65 | 27.10 | 27.90 | 0.00 | - | 340 | 0 | 66.99% |
| RBLX240920P00065000 | 2024-02-06 1:31PM EDT | 65.00 | 25.25 | 24.00 | 25.15 | 0.00 | - | 25 | 271 | 0.00% |
| RBLX240920P00070000 | 2024-02-07 11:43AM EDT | 70.00 | 26.10 | 28.45 | 31.45 | 0.00 | - | 41 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.