Mercado fechará em 5 h 17 min
BOVESPA
127.826,75 +75,83 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.737,57 -655,71 (-1,14%) PETROLEO CRU
79,30 -0,50 (-0,63%) OURO
2.431,20 -7,30 (-0,30%) 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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116C00015000 | 2024-05-20 1:27PM EDT | 15.00 | 20.25 | 19.55 | 19.95 | 0.00 | - | 2 | 150 | 70.80% |
| RBLX260116C00017500 | 2024-05-13 9:50AM EDT | 17.50 | 18.65 | 16.15 | 18.10 | +1.75 | +10.36% | 1 | 15 | 58.15% |
| RBLX260116C00020000 | 2024-05-20 11:09AM EDT | 20.00 | 16.74 | 15.30 | 16.30 | 0.00 | - | 12 | 150 | 61.01% |
| RBLX260116C00022500 | 2024-05-20 12:16PM EDT | 22.50 | 15.20 | 14.45 | 15.05 | 0.00 | - | 11 | 29 | 64.08% |
| RBLX260116C00025000 | 2024-05-16 3:31PM EDT | 25.00 | 13.56 | 12.55 | 13.75 | 0.00 | - | 1 | 729 | 61.15% |
| RBLX260116C00027500 | 2024-05-17 9:58AM EDT | 27.50 | 11.80 | 11.70 | 12.60 | 0.00 | - | 10 | 625 | 62.11% |
| RBLX260116C00030000 | 2024-05-20 1:27PM EDT | 30.00 | 11.00 | 10.50 | 11.25 | 0.00 | - | 11 | 586 | 60.34% |
| RBLX260116C00032500 | 2024-05-21 9:56AM EDT | 32.50 | 9.70 | 9.45 | 9.65 | -0.15 | -1.52% | 3 | 408 | 57.79% |
| RBLX260116C00035000 | 2024-05-20 11:08AM EDT | 35.00 | 9.05 | 8.45 | 8.80 | 0.00 | - | 1 | 263 | 57.30% |
| RBLX260116C00037500 | 2024-05-21 9:30AM EDT | 37.50 | 8.50 | 7.55 | 7.75 | +0.53 | +6.65% | 1 | 808 | 56.02% |
| RBLX260116C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 6.87 | 6.75 | 7.10 | +0.02 | +0.29% | 1 | 1,363 | 55.80% |
| RBLX260116C00042500 | 2024-05-17 12:14PM EDT | 42.50 | 6.18 | 6.10 | 6.20 | 0.00 | - | 1 | 754 | 54.87% |
| RBLX260116C00045000 | 2024-05-15 9:39AM EDT | 45.00 | 5.31 | 5.45 | 5.55 | 0.00 | - | 2 | 320 | 54.30% |
| RBLX260116C00047500 | 2024-05-20 12:05PM EDT | 47.50 | 5.23 | 4.90 | 5.05 | 0.00 | - | 4 | 106 | 54.13% |
| RBLX260116C00050000 | 2024-05-17 11:43AM EDT | 50.00 | 4.50 | 4.35 | 4.50 | 0.00 | - | 10 | 869 | 53.49% |
| RBLX260116C00052500 | 2024-05-10 11:18AM EDT | 52.50 | 3.93 | 3.90 | 4.05 | 0.00 | - | 6 | 45 | 53.16% |
| RBLX260116C00055000 | 2024-05-13 2:08PM EDT | 55.00 | 3.35 | 3.50 | 3.65 | 0.00 | - | 4 | 530 | 52.88% |
| RBLX260116C00060000 | 2024-05-15 11:12AM EDT | 60.00 | 3.00 | 2.56 | 2.97 | 0.00 | - | 1 | 343 | 51.45% |
| RBLX260116C00065000 | 2024-05-20 11:08AM EDT | 65.00 | 2.55 | 2.33 | 2.48 | 0.00 | - | 16 | 180 | 52.34% |
| RBLX260116C00070000 | 2024-05-20 3:46PM EDT | 70.00 | 2.15 | 1.90 | 2.08 | 0.00 | - | 16 | 1,565 | 52.17% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116P00015000 | 2024-05-17 2:58PM EDT | 15.00 | 0.90 | 0.89 | 0.98 | 0.00 | - | 1 | 433 | 53.25% |
| RBLX260116P00017500 | 2024-05-14 10:44AM EDT | 17.50 | 1.54 | 1.36 | 1.45 | 0.00 | - | 1 | 373 | 51.20% |
| RBLX260116P00020000 | 2024-05-20 10:30AM EDT | 20.00 | 1.98 | 1.97 | 2.06 | 0.00 | - | 1 | 210 | 50.07% |
| RBLX260116P00022500 | 2024-05-16 12:03PM EDT | 22.50 | 2.64 | 2.72 | 2.81 | 0.00 | - | 5 | 87 | 48.62% |
| RBLX260116P00025000 | 2024-05-21 10:18AM EDT | 25.00 | 3.55 | 3.60 | 3.70 | 0.00 | - | 1 | 575 | 47.33% |
| RBLX260116P00027500 | 2024-05-17 2:55PM EDT | 27.50 | 4.40 | 4.55 | 4.75 | 0.00 | - | 30 | 1,185 | 46.30% |
| RBLX260116P00030000 | 2024-05-20 11:59AM EDT | 30.00 | 5.50 | 5.70 | 5.90 | 0.00 | - | 1 | 491 | 45.11% |
| RBLX260116P00032500 | 2024-05-15 3:43PM EDT | 32.50 | 7.00 | 7.00 | 7.25 | 0.00 | - | 3 | 109 | 44.42% |
| RBLX260116P00035000 | 2024-05-20 12:12PM EDT | 35.00 | 8.10 | 8.40 | 8.55 | 0.00 | - | 105 | 471 | 42.70% |
| RBLX260116P00037500 | 2024-05-15 11:41AM EDT | 37.50 | 10.10 | 9.90 | 11.05 | 0.00 | - | 7 | 756 | 47.50% |
| RBLX260116P00040000 | 2024-05-09 10:56AM EDT | 40.00 | 12.85 | 11.00 | 12.10 | 0.00 | - | 538 | 472 | 43.03% |
| RBLX260116P00042500 | 2024-05-15 11:41AM EDT | 42.50 | 13.36 | 12.55 | 14.15 | 0.00 | - | 5 | 129 | 43.98% |
| RBLX260116P00045000 | 2024-05-17 9:39AM EDT | 45.00 | 15.15 | 15.05 | 15.35 | 0.00 | - | 1 | 209 | 39.15% |
| RBLX260116P00047500 | 2024-05-08 11:44AM EDT | 47.50 | 13.95 | 16.95 | 17.25 | 0.00 | - | 5 | 162 | 38.04% |
| RBLX260116P00050000 | 2024-04-29 1:27PM EDT | 50.00 | 16.85 | 17.95 | 19.65 | 0.00 | - | 1 | 24 | 39.89% |
| RBLX260116P00052500 | 2024-04-29 1:28PM EDT | 52.50 | 18.25 | 20.65 | 21.60 | 0.00 | - | 1 | 4 | 38.17% |
| RBLX260116P00055000 | 2024-05-10 2:26PM EDT | 55.00 | 24.40 | 22.40 | 23.65 | 0.00 | - | 5 | 9 | 36.57% |
| RBLX260116P00060000 | 2024-05-10 2:56PM EDT | 60.00 | 28.90 | 27.15 | 27.90 | 0.00 | - | 1 | 10 | 32.32% |
| RBLX260116P00065000 | 2024-04-17 1:06PM EDT | 65.00 | 29.63 | 31.35 | 32.75 | 0.00 | - | 2 | 2 | 33.08% |
| RBLX260116P00070000 | 2024-05-09 3:33PM EDT | 70.00 | 39.39 | 35.05 | 38.30 | 0.00 | - | 1 | 0 | 42.86% |
© 2024 Yahoo. Todos os direitos reservados.