Mercado fechará em 1 h 39 min
BOVESPA
127.758,37 -757,12 (-0,59%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.790,34 +558,60 (+0,98%) PETROLEO CRU
78,65 +0,63 (+0,81%) OURO
2.392,30 +32,40 (+1,37%) Bitcoin USD
65.276,70 +3.917,14 (+6,38%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:21PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00020000 | 2024-05-10 10:12AM EDT | 20.00 | 11.30 | 12.20 | 13.05 | 0.00 | - | 6 | 20 | 387.50% |
| RBLX240517C00022000 | 2024-05-13 10:45AM EDT | 22.00 | 10.00 | 10.65 | 10.75 | 0.00 | - | 20 | 10 | 200.00% |
| RBLX240517C00022500 | 2024-05-10 11:36AM EDT | 22.50 | 9.40 | 10.15 | 10.25 | 0.00 | - | 5 | 98 | 190.63% |
| RBLX240517C00024000 | 2024-05-10 10:25AM EDT | 24.00 | 7.20 | 8.60 | 8.80 | 0.00 | - | - | 46 | 192.97% |
| RBLX240517C00025000 | 2024-05-13 1:01PM EDT | 25.00 | 6.60 | 7.20 | 7.75 | 0.00 | - | 3 | 42 | 142.19% |
| RBLX240517C00026500 | 2024-05-15 11:29AM EDT | 26.50 | 5.90 | 6.15 | 6.30 | +0.25 | +4.42% | 7 | 7 | 50.00% |
| RBLX240517C00027000 | 2024-05-15 1:01PM EDT | 27.00 | 5.67 | 5.65 | 5.75 | +0.52 | +10.10% | 16 | 59 | 106.25% |
| RBLX240517C00027500 | 2024-05-15 10:27AM EDT | 27.50 | 4.50 | 5.15 | 5.25 | -0.15 | -3.23% | 1 | 27 | 97.66% |
| RBLX240517C00028000 | 2024-05-15 1:58PM EDT | 28.00 | 4.69 | 4.65 | 4.75 | +0.67 | +16.67% | 7 | 463 | 89.06% |
| RBLX240517C00028500 | 2024-05-15 10:35AM EDT | 28.50 | 3.27 | 4.15 | 4.30 | +0.16 | +5.14% | 2 | 4 | 50.00% |
| RBLX240517C00029000 | 2024-05-15 1:44PM EDT | 29.00 | 3.80 | 3.30 | 3.75 | +0.74 | +24.18% | 5 | 310 | 71.88% |
| RBLX240517C00029500 | 2024-05-15 10:35AM EDT | 29.50 | 2.28 | 3.15 | 3.30 | +0.10 | +4.59% | 3 | 13 | 79.69% |
| RBLX240517C00030000 | 2024-05-15 1:58PM EDT | 30.00 | 2.72 | 2.66 | 2.74 | +0.89 | +48.63% | 257 | 954 | 50.00% |
| RBLX240517C00030500 | 2024-05-15 12:28PM EDT | 30.50 | 2.32 | 2.16 | 2.64 | +0.97 | +71.85% | 9 | 466 | 76.17% |
| RBLX240517C00031000 | 2024-05-15 2:00PM EDT | 31.00 | 1.66 | 1.68 | 1.76 | +0.68 | +69.39% | 149 | 1,302 | 40.23% |
| RBLX240517C00031500 | 2024-05-15 1:42PM EDT | 31.50 | 1.30 | 1.21 | 1.30 | +0.65 | +100.00% | 275 | 1,246 | 37.89% |
| RBLX240517C00032000 | 2024-05-15 2:04PM EDT | 32.00 | 0.82 | 0.81 | 0.85 | +0.40 | +95.24% | 1,675 | 4,652 | 32.81% |
| RBLX240517C00032500 | 2024-05-15 1:56PM EDT | 32.50 | 0.50 | 0.49 | 0.52 | +0.24 | +92.31% | 1,519 | 1,937 | 33.69% |
| RBLX240517C00033000 | 2024-05-15 2:02PM EDT | 33.00 | 0.29 | 0.27 | 0.29 | +0.11 | +73.33% | 9,493 | 2,410 | 34.77% |
| RBLX240517C00033500 | 2024-05-15 2:00PM EDT | 33.50 | 0.17 | 0.15 | 0.17 | +0.04 | +30.77% | 1,383 | 1,118 | 38.09% |
| RBLX240517C00034000 | 2024-05-15 2:02PM EDT | 34.00 | 0.10 | 0.09 | 0.12 | +0.02 | +22.22% | 456 | 2,187 | 43.95% |
| RBLX240517C00034500 | 2024-05-15 1:51PM EDT | 34.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 173 | 409 | 48.05% |
| RBLX240517C00035000 | 2024-05-15 1:56PM EDT | 35.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 483 | 4,318 | 53.13% |
| RBLX240517C00035500 | 2024-05-15 1:56PM EDT | 35.50 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 2 | 281 | 58.59% |
| RBLX240517C00036000 | 2024-05-15 11:03AM EDT | 36.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 24 | 512 | 61.72% |
| RBLX240517C00036500 | 2024-05-15 1:13PM EDT | 36.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 102 | 620 | 67.19% |
| RBLX240517C00037000 | 2024-05-15 12:09PM EDT | 37.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 14 | 383 | 71.09% |
| RBLX240517C00037500 | 2024-05-15 1:38PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 2,118 | 78.13% |
| RBLX240517C00038000 | 2024-05-14 3:53PM EDT | 38.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 206 | 81.25% |
| RBLX240517C00038500 | 2024-05-14 9:32AM EDT | 38.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 54 | 82.81% |
| RBLX240517C00039000 | 2024-05-15 9:46AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 588 | 89.06% |
| RBLX240517C00039500 | 2024-05-14 11:14AM EDT | 39.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 229 | 101.56% |
| RBLX240517C00040000 | 2024-05-15 1:22PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 127 | 5,832 | 99.22% |
| RBLX240517C00040500 | 2024-05-15 12:03PM EDT | 40.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 309 | 109.38% |
| RBLX240517C00041000 | 2024-05-14 3:09PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 699 | 109.38% |
| RBLX240517C00041500 | 2024-05-15 11:22AM EDT | 41.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 107 | 115.63% |
| RBLX240517C00042000 | 2024-05-15 11:50AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 312 | 106.25% |
| RBLX240517C00042500 | 2024-05-15 9:34AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 15,082 | 118.75% |
| RBLX240517C00043000 | 2024-05-15 12:12PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 558 | 129.69% |
| RBLX240517C00043500 | 2024-05-15 9:58AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 161 | 118.75% |
| RBLX240517C00044000 | 2024-05-15 11:51AM EDT | 44.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 510 | 143.75% |
| RBLX240517C00044500 | 2024-05-14 10:00AM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 135 | 143.75% |
| RBLX240517C00045000 | 2024-05-15 12:00PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,470 | 131.25% |
| RBLX240517C00046000 | 2024-05-14 10:12AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 646 | 137.50% |
| RBLX240517C00047000 | 2024-05-13 10:22AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 233 | 143.75% |
| RBLX240517C00047500 | 2024-05-14 2:41PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 18,391 | 150.00% |
| RBLX240517C00048000 | 2024-05-14 10:16AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,461 | 156.25% |
| RBLX240517C00050000 | 2024-05-15 11:19AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,100 | 168.75% |
| RBLX240517C00052500 | 2024-05-13 2:15PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,022 | 187.50% |
| RBLX240517C00055000 | 2024-05-13 12:42PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,979 | 200.00% |
| RBLX240517C00060000 | 2024-05-14 3:20PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 1,412 | 231.25% |
| RBLX240517C00065000 | 2024-05-10 10:48AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,038 | 256.25% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 195 | 200.00% |
| RBLX240517P00022500 | 2024-05-14 10:05AM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,339 | 178.13% |
| RBLX240517P00023000 | 2024-05-10 11:58AM EDT | 23.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 110 | 229.69% |
| RBLX240517P00023500 | 2024-05-10 3:21PM EDT | 23.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 21 | 263.67% |
| RBLX240517P00024000 | 2024-05-10 11:58AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 7 | 150.00% |
| RBLX240517P00025000 | 2024-05-15 9:47AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 884 | 125.00% |
| RBLX240517P00025500 | 2024-05-13 11:21AM EDT | 25.50 | 0.01 | 0.00 | 1.08 | 0.00 | - | 1 | 16 | 266.02% |
| RBLX240517P00026000 | 2024-05-10 11:37AM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| RBLX240517P00026500 | 2024-05-13 11:20AM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 106.25% |
| RBLX240517P00027000 | 2024-05-15 12:27PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 812 | 87.50% |
| RBLX240517P00027500 | 2024-05-15 12:41PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 1,229 | 90.63% |
| RBLX240517P00028000 | 2024-05-15 12:50PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 1,564 | 78.13% |
| RBLX240517P00028500 | 2024-05-10 3:47PM EDT | 28.50 | 0.07 | 0.01 | 0.04 | 0.00 | - | - | 5 | 80.47% |
| RBLX240517P00029000 | 2024-05-15 1:09PM EDT | 29.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 103 | 2,010 | 68.75% |
| RBLX240517P00029500 | 2024-05-15 12:57PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 8 | 98 | 57.81% |
| RBLX240517P00030000 | 2024-05-15 2:03PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.07 | -77.78% | 185 | 4,508 | 52.34% |
| RBLX240517P00030500 | 2024-05-15 1:36PM EDT | 30.50 | 0.05 | 0.01 | 0.04 | -0.09 | -64.29% | 260 | 579 | 50.78% |
| RBLX240517P00031000 | 2024-05-15 1:58PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.24 | -85.71% | 544 | 1,697 | 41.41% |
| RBLX240517P00031500 | 2024-05-15 1:54PM EDT | 31.50 | 0.07 | 0.06 | 0.07 | -0.37 | -84.09% | 424 | 1,685 | 37.11% |
| RBLX240517P00032000 | 2024-05-15 1:17PM EDT | 32.00 | 0.16 | 0.12 | 0.16 | -0.58 | -78.38% | 351 | 1,491 | 36.52% |
| RBLX240517P00032500 | 2024-05-15 1:37PM EDT | 32.50 | 0.28 | 0.29 | 0.31 | -0.77 | -73.33% | 916 | 6,444 | 34.96% |
| RBLX240517P00033000 | 2024-05-15 1:31PM EDT | 33.00 | 0.56 | 0.56 | 0.59 | -1.00 | -64.10% | 341 | 316 | 36.91% |
| RBLX240517P00033500 | 2024-05-14 3:59PM EDT | 33.50 | 1.80 | 0.94 | 1.00 | -0.16 | -8.16% | 1 | 380 | 43.75% |
| RBLX240517P00034000 | 2024-05-15 11:54AM EDT | 34.00 | 1.39 | 1.26 | 1.44 | -1.02 | -42.32% | 8 | 401 | 49.61% |
| RBLX240517P00034500 | 2024-05-13 10:52AM EDT | 34.50 | 2.67 | 1.72 | 1.92 | 0.00 | - | 3 | 126 | 57.81% |
| RBLX240517P00035000 | 2024-05-15 1:43PM EDT | 35.00 | 2.30 | 2.33 | 2.40 | -1.12 | -32.75% | 89 | 5,753 | 58.98% |
| RBLX240517P00035500 | 2024-05-14 10:28AM EDT | 35.50 | 3.36 | 2.80 | 2.98 | 0.00 | - | 1 | 198 | 72.27% |
| RBLX240517P00036000 | 2024-05-14 11:22AM EDT | 36.00 | 4.00 | 3.25 | 3.40 | 0.00 | - | 1 | 279 | 66.41% |
| RBLX240517P00036500 | 2024-05-10 3:13PM EDT | 36.50 | 5.30 | 3.80 | 4.25 | 0.00 | - | 8 | 359 | 111.72% |
| RBLX240517P00037000 | 2024-05-15 10:04AM EDT | 37.00 | 5.35 | 4.30 | 4.40 | +0.45 | +9.18% | 8 | 233 | 88.28% |
| RBLX240517P00037500 | 2024-05-15 12:26PM EDT | 37.50 | 4.75 | 4.75 | 4.90 | -1.12 | -19.08% | 115 | 2,325 | 88.28% |
| RBLX240517P00038000 | 2024-05-14 1:16PM EDT | 38.00 | 6.00 | 5.25 | 5.60 | 0.00 | - | 5 | 185 | 120.31% |
| RBLX240517P00038500 | 2024-05-13 1:17PM EDT | 38.50 | 7.00 | 5.75 | 5.90 | 0.00 | - | 1 | 204 | 101.56% |
| RBLX240517P00039000 | 2024-05-14 12:49PM EDT | 39.00 | 6.90 | 6.25 | 6.55 | 0.00 | - | 30 | 800 | 129.69% |
| RBLX240517P00039500 | 2024-05-13 11:11AM EDT | 39.50 | 7.70 | 6.55 | 6.90 | 0.00 | - | 1 | 699 | 136.72% |
| RBLX240517P00040000 | 2024-05-15 12:43PM EDT | 40.00 | 7.25 | 6.50 | 7.40 | -0.90 | -11.04% | 2 | 1,284 | 143.75% |
| RBLX240517P00040500 | 2024-05-09 10:59AM EDT | 40.50 | 9.95 | 7.80 | 8.00 | 0.00 | - | 14 | 325 | 150.39% |
| RBLX240517P00041000 | 2024-05-09 3:13PM EDT | 41.00 | 10.55 | 7.65 | 8.40 | 0.00 | - | 4 | 170 | 157.03% |
| RBLX240517P00041500 | 2024-05-09 1:27PM EDT | 41.50 | 10.45 | 8.75 | 8.90 | 0.00 | - | 13 | 3 | 137.50% |
| RBLX240517P00042000 | 2024-05-14 9:30AM EDT | 42.00 | 11.05 | 9.25 | 9.60 | 0.00 | - | 1 | 26 | 176.17% |
| RBLX240517P00042500 | 2024-05-14 3:26PM EDT | 42.50 | 9.72 | 9.80 | 9.90 | 0.00 | - | 381 | 1,227 | 159.38% |
| RBLX240517P00043000 | 2024-05-09 9:48AM EDT | 43.00 | 13.05 | 10.30 | 10.40 | 0.00 | - | 1 | 0 | 164.84% |
| RBLX240517P00043500 | 2024-05-09 10:36AM EDT | 43.50 | 12.65 | 10.65 | 10.90 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240517P00044000 | 2024-05-09 2:54PM EDT | 44.00 | 13.30 | 11.30 | 11.40 | 0.00 | - | 58 | 5 | 175.78% |
| RBLX240517P00044500 | 2024-05-09 11:01AM EDT | 44.50 | 14.05 | 11.75 | 12.15 | 0.00 | - | 2 | 0 | 213.28% |
| RBLX240517P00045000 | 2024-05-14 3:26PM EDT | 45.00 | 14.05 | 11.55 | 12.40 | 0.00 | - | 460 | 236 | 204.69% |
| RBLX240517P00046000 | 2024-05-09 9:49AM EDT | 46.00 | 16.10 | 13.25 | 14.25 | 0.00 | - | 2 | 0 | 291.41% |
| RBLX240517P00047000 | 2024-05-09 3:31PM EDT | 47.00 | 16.55 | 13.90 | 14.40 | 0.00 | - | 49 | 0 | 226.56% |
| RBLX240517P00047500 | 2024-05-10 3:00PM EDT | 47.50 | 16.30 | 14.80 | 14.90 | 0.00 | - | 15 | 6 | 211.72% |
| RBLX240517P00048000 | 2024-05-09 2:55PM EDT | 48.00 | 17.25 | 15.25 | 15.40 | 0.00 | - | 14 | 0 | 203.13% |
| RBLX240517P00050000 | 2024-05-15 11:19AM EDT | 50.00 | 17.45 | 17.10 | 17.40 | +1.10 | +6.73% | 19 | 168 | 256.25% |
| RBLX240517P00052500 | 2024-05-09 3:09PM EDT | 52.50 | 23.00 | 19.65 | 19.90 | 0.00 | - | 1 | 0 | 100.00% |
| RBLX240517P00055000 | 2024-05-09 2:52PM EDT | 55.00 | 24.20 | 22.30 | 22.70 | 0.00 | - | 15 | 10 | 333.98% |
| RBLX240517P00060000 | 2024-05-09 2:55PM EDT | 60.00 | 29.35 | 27.20 | 27.75 | 0.00 | - | 3 | 0 | 367.97% |
© 2024 Yahoo. Todos os direitos reservados.