Mercado abrirá em 4 h 25 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,36 -0,33 (-0,40%) OURO
2.394,20 +5,80 (+0,24%) Bitcoin USD
61.314,65 -2.209,22 (-3,48%)
Roblox Corporation (RBLX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419C00015000 | 2024-04-09 10:18AM EDT | 15.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419C00017500 | 2024-03-25 3:15PM EDT | 17.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419C00020000 | 2024-04-17 10:23AM EDT | 20.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240419C00022500 | 2024-04-17 10:23AM EDT | 22.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX240419C00025000 | 2024-04-17 3:50PM EDT | 25.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240419C00027500 | 2024-04-17 3:57PM EDT | 27.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RBLX240419C00030000 | 2024-04-17 3:38PM EDT | 30.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240419C00031000 | 2024-04-17 10:54AM EDT | 31.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419C00032000 | 2024-04-17 11:10AM EDT | 32.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419C00032500 | 2024-04-16 12:18PM EDT | 32.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240419C00033000 | 2024-04-17 2:46PM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419C00034000 | 2024-04-17 11:23AM EDT | 34.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419C00034500 | 2024-04-17 2:42PM EDT | 34.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240419C00035000 | 2024-04-17 1:34PM EDT | 35.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240419C00035500 | 2024-04-16 12:35PM EDT | 35.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RBLX240419C00036000 | 2024-04-17 3:47PM EDT | 36.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| RBLX240419C00036500 | 2024-04-17 3:46PM EDT | 36.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| RBLX240419C00037000 | 2024-04-17 3:56PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| RBLX240419C00037500 | 2024-04-17 3:57PM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| RBLX240419C00038000 | 2024-04-17 3:52PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 12.50% |
| RBLX240419C00038500 | 2024-04-17 3:43PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 25.00% |
| RBLX240419C00039000 | 2024-04-17 3:41PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| RBLX240419C00039500 | 2024-04-17 3:43PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| RBLX240419C00040000 | 2024-04-17 3:48PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 25.00% |
| RBLX240419C00040500 | 2024-04-17 3:29PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RBLX240419C00041000 | 2024-04-17 2:39PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RBLX240419C00041500 | 2024-04-17 1:36PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| RBLX240419C00042000 | 2024-04-17 12:11PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| RBLX240419C00042500 | 2024-04-17 11:55AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX240419C00043000 | 2024-04-17 1:54PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240419C00043500 | 2024-04-16 11:21AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240419C00044000 | 2024-04-17 10:18AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240419C00044500 | 2024-04-12 10:17AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| RBLX240419C00045000 | 2024-04-17 3:50PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RBLX240419C00045500 | 2024-04-10 12:52PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240419C00046000 | 2024-04-12 3:56PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240419C00047000 | 2024-04-16 12:14PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RBLX240419C00047500 | 2024-04-15 1:00PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240419C00048000 | 2024-04-11 11:02AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240419C00049000 | 2024-04-01 10:26AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240419C00050000 | 2024-04-17 10:25AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240419C00052500 | 2024-04-10 9:47AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240419C00055000 | 2024-04-17 2:23PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240419C00060000 | 2024-04-12 10:11AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240419C00065000 | 2024-03-18 2:36PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,308 | 268.75% |
| RBLX240419C00070000 | 2024-04-16 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419P00015000 | 2024-02-13 2:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 198 | 425.00% |
| RBLX240419P00017500 | 2024-03-22 3:52PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240419P00020000 | 2024-04-02 12:01PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240419P00022500 | 2024-03-28 3:57PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240419P00025000 | 2024-04-15 11:23AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240419P00027500 | 2024-04-15 3:54PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RBLX240419P00030000 | 2024-04-12 3:40PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| RBLX240419P00031000 | 2024-04-16 10:32AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RBLX240419P00032000 | 2024-04-16 10:20AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RBLX240419P00032500 | 2024-04-17 3:18PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240419P00033000 | 2024-04-17 11:01AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RBLX240419P00034000 | 2024-04-17 12:03PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RBLX240419P00034500 | 2024-04-17 12:45PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| RBLX240419P00035000 | 2024-04-17 12:46PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| RBLX240419P00035500 | 2024-04-17 2:58PM EDT | 35.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RBLX240419P00036000 | 2024-04-17 3:59PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| RBLX240419P00036500 | 2024-04-17 3:59PM EDT | 36.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| RBLX240419P00037000 | 2024-04-17 3:57PM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| RBLX240419P00037500 | 2024-04-17 3:59PM EDT | 37.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| RBLX240419P00038000 | 2024-04-17 3:53PM EDT | 38.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RBLX240419P00038500 | 2024-04-17 11:01AM EDT | 38.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419P00039000 | 2024-04-17 1:59PM EDT | 39.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240419P00039500 | 2024-04-17 11:56AM EDT | 39.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RBLX240419P00040000 | 2024-04-17 3:16PM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RBLX240419P00040500 | 2024-04-16 3:38PM EDT | 40.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240419P00041000 | 2024-04-17 2:39PM EDT | 41.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| RBLX240419P00041500 | 2024-04-17 2:16PM EDT | 41.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| RBLX240419P00042000 | 2024-04-17 2:16PM EDT | 42.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| RBLX240419P00042500 | 2024-04-17 3:48PM EDT | 42.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4,719 | 0 | 0.00% |
| RBLX240419P00043000 | 2024-04-17 3:08PM EDT | 43.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240419P00043500 | 2024-04-02 1:33PM EDT | 43.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RBLX240419P00044000 | 2024-04-17 3:08PM EDT | 44.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX240419P00044500 | 2024-04-02 3:11PM EDT | 44.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240419P00045000 | 2024-04-17 3:48PM EDT | 45.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3,920 | 0 | 0.00% |
| RBLX240419P00045500 | 2024-04-02 9:58AM EDT | 45.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240419P00046000 | 2024-04-16 10:43AM EDT | 46.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240419P00047000 | 2024-04-15 10:11AM EDT | 47.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240419P00047500 | 2024-04-17 3:34PM EDT | 47.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240419P00048000 | 2024-04-15 9:43AM EDT | 48.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX240419P00049000 | 2024-04-15 9:40AM EDT | 49.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419P00050000 | 2024-04-12 1:37PM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419P00052500 | 2024-04-10 9:57AM EDT | 52.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240419P00055000 | 2024-04-03 10:00AM EDT | 55.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240419P00060000 | 2024-04-12 10:56AM EDT | 60.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240419P00065000 | 2024-03-11 10:12AM EDT | 65.00 | 23.90 | 23.85 | 25.50 | 0.00 | - | 17 | 0 | 0.00% |
| RBLX240419P00070000 | 2024-02-23 1:25PM EDT | 70.00 | 27.70 | 32.60 | 32.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.