Mercado abrirá em 9 h 41 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.422,30 -3,60 (-0,15%) Bitcoin USD
69.914,88 -1.329,84 (-1,87%)
Roblox Corporation (RBLX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117C00015000 | 2024-05-14 3:04PM EDT | 15.00 | 17.42 | 17.75 | 19.95 | 0.00 | - | 1 | 344 | 93.85% |
| RBLX250117C00017500 | 2024-05-13 11:08AM EDT | 17.50 | 15.65 | 15.40 | 17.95 | 0.00 | - | 3 | 91 | 85.50% |
| RBLX250117C00020000 | 2024-05-21 11:50AM EDT | 20.00 | 13.75 | 12.75 | 15.05 | -0.75 | -5.17% | 1 | 325 | 66.46% |
| RBLX250117C00022500 | 2024-05-20 3:57PM EDT | 22.50 | 12.75 | 10.15 | 12.00 | 0.00 | - | 16 | 442 | 64.16% |
| RBLX250117C00025000 | 2024-05-21 12:12PM EDT | 25.00 | 9.89 | 9.15 | 10.20 | -1.01 | -9.27% | 2 | 2,108 | 54.59% |
| RBLX250117C00027500 | 2024-05-21 11:52AM EDT | 27.50 | 8.25 | 8.35 | 8.55 | -0.95 | -10.33% | 1 | 641 | 57.81% |
| RBLX250117C00030000 | 2024-05-21 3:09PM EDT | 30.00 | 6.95 | 6.90 | 7.10 | -0.70 | -9.15% | 4 | 1,620 | 56.07% |
| RBLX250117C00032500 | 2024-05-21 11:17AM EDT | 32.50 | 5.60 | 5.70 | 5.80 | -0.75 | -11.81% | 4 | 1,143 | 54.74% |
| RBLX250117C00035000 | 2024-05-21 3:36PM EDT | 35.00 | 4.70 | 4.55 | 4.75 | -0.52 | -9.96% | 444 | 2,406 | 53.35% |
| RBLX250117C00037500 | 2024-05-17 11:30AM EDT | 37.50 | 3.81 | 3.60 | 3.85 | 0.00 | - | 1 | 1,560 | 52.17% |
| RBLX250117C00040000 | 2024-05-21 1:45PM EDT | 40.00 | 3.05 | 3.00 | 3.10 | -0.15 | -4.69% | 554 | 2,706 | 52.10% |
| RBLX250117C00042500 | 2024-05-21 11:26AM EDT | 42.50 | 2.36 | 2.24 | 2.47 | -0.23 | -8.88% | 18 | 1,598 | 50.61% |
| RBLX250117C00045000 | 2024-05-21 3:50PM EDT | 45.00 | 2.05 | 1.94 | 2.14 | -0.03 | -1.44% | 24 | 2,793 | 52.05% |
| RBLX250117C00047500 | 2024-05-16 1:59PM EDT | 47.50 | 1.85 | 1.42 | 1.58 | 0.00 | - | 6 | 3,421 | 50.02% |
| RBLX250117C00050000 | 2024-05-21 3:02PM EDT | 50.00 | 1.24 | 1.05 | 1.27 | -0.19 | -13.29% | 78 | 3,922 | 50.83% |
| RBLX250117C00052500 | 2024-05-21 1:43PM EDT | 52.50 | 1.00 | 0.93 | 1.02 | -0.26 | -20.63% | 6 | 2,250 | 50.00% |
| RBLX250117C00055000 | 2024-05-21 1:58PM EDT | 55.00 | 0.81 | 0.77 | 0.82 | -0.07 | -7.95% | 1 | 4,334 | 50.15% |
| RBLX250117C00060000 | 2024-05-21 2:52PM EDT | 60.00 | 0.51 | 0.48 | 0.54 | +0.01 | +2.00% | 1 | 8,153 | 50.59% |
| RBLX250117C00065000 | 2024-05-21 11:33AM EDT | 65.00 | 0.32 | 0.32 | 0.35 | -0.05 | -13.51% | 2 | 8,533 | 50.00% |
| RBLX250117C00070000 | 2024-05-20 3:58PM EDT | 70.00 | 0.23 | 0.17 | 0.26 | 0.00 | - | 10 | 2,013 | 51.47% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117P00015000 | 2024-05-21 10:21AM EDT | 15.00 | 0.19 | 0.15 | 0.18 | +0.01 | +5.56% | 50 | 1,695 | 55.08% |
| RBLX250117P00017500 | 2024-05-20 1:00PM EDT | 17.50 | 0.31 | 0.28 | 0.42 | 0.00 | - | 2 | 2,563 | 53.42% |
| RBLX250117P00020000 | 2024-05-21 11:27AM EDT | 20.00 | 0.62 | 0.61 | 0.65 | +0.05 | +8.77% | 81 | 1,913 | 51.37% |
| RBLX250117P00022500 | 2024-05-21 12:37PM EDT | 22.50 | 1.10 | 1.04 | 1.08 | 0.00 | - | 6 | 4,532 | 50.15% |
| RBLX250117P00025000 | 2024-05-21 12:37PM EDT | 25.00 | 1.71 | 1.60 | 1.68 | +0.16 | +10.32% | 10 | 5,287 | 48.61% |
| RBLX250117P00027500 | 2024-05-21 10:00AM EDT | 27.50 | 2.42 | 2.42 | 2.66 | +0.12 | +5.22% | 9 | 3,379 | 49.41% |
| RBLX250117P00030000 | 2024-05-21 1:41PM EDT | 30.00 | 3.44 | 3.40 | 3.50 | +0.19 | +5.85% | 55 | 9,386 | 46.31% |
| RBLX250117P00032500 | 2024-05-21 10:16AM EDT | 32.50 | 4.60 | 4.55 | 4.70 | +0.17 | +3.84% | 10 | 2,490 | 45.07% |
| RBLX250117P00035000 | 2024-05-20 12:39PM EDT | 35.00 | 5.75 | 5.90 | 6.10 | 0.00 | - | 1 | 3,110 | 43.87% |
| RBLX250117P00037500 | 2024-05-17 11:52AM EDT | 37.50 | 7.63 | 7.50 | 7.70 | 0.00 | - | 3 | 2,315 | 42.81% |
| RBLX250117P00040000 | 2024-05-20 11:45AM EDT | 40.00 | 8.95 | 9.25 | 9.45 | 0.00 | - | 15 | 1,853 | 41.53% |
| RBLX250117P00042500 | 2024-05-20 9:35AM EDT | 42.50 | 10.80 | 11.15 | 13.20 | 0.00 | - | 12 | 2,340 | 59.74% |
| RBLX250117P00045000 | 2024-05-21 10:12AM EDT | 45.00 | 13.20 | 13.20 | 13.40 | -0.20 | -1.49% | 239 | 2,225 | 38.89% |
| RBLX250117P00047500 | 2024-05-16 9:49AM EDT | 47.50 | 14.85 | 14.85 | 16.70 | 0.00 | - | 1 | 1,490 | 53.08% |
| RBLX250117P00050000 | 2024-05-21 9:30AM EDT | 50.00 | 17.11 | 17.60 | 18.60 | -0.04 | -0.23% | 3 | 2,109 | 49.24% |
| RBLX250117P00052500 | 2024-05-20 1:00PM EDT | 52.50 | 19.45 | 19.15 | 20.25 | 0.00 | - | 2 | 391 | 37.26% |
| RBLX250117P00055000 | 2024-05-10 10:01AM EDT | 55.00 | 23.90 | 21.55 | 23.90 | 0.00 | - | 3 | 377 | 59.96% |
| RBLX250117P00060000 | 2024-05-15 2:06PM EDT | 60.00 | 27.45 | 27.30 | 27.75 | 0.00 | - | 4,153 | 5 | 44.78% |
| RBLX250117P00065000 | 2024-05-20 1:00PM EDT | 65.00 | 31.84 | 31.95 | 33.60 | 0.00 | - | 2 | 5 | 66.55% |
| RBLX250117P00070000 | 2024-02-12 4:35PM EDT | 70.00 | 26.50 | 28.65 | 30.90 | 0.00 | - | 10 | 330 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.