Mercado fechará em 5 h 29 min
BOVESPA
127.917,93 +167,01 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.864,57 -528,71 (-0,92%) PETROLEO CRU
79,05 -0,75 (-0,94%) OURO
2.431,20 -7,30 (-0,30%) Bitcoin USD
70.391,80 +3.509,52 (+5,25%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:31AM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524C00025000 | 2024-05-10 9:30AM EDT | 25.00 | 6.10 | 6.25 | 8.20 | 0.00 | - | 5 | 11 | 244.53% |
| RBLX240524C00026000 | 2024-05-16 10:07AM EDT | 26.00 | 7.25 | 5.30 | 6.65 | 0.00 | - | 1 | 1 | 93.75% |
| RBLX240524C00026500 | 2024-05-17 3:50PM EDT | 26.50 | 6.25 | 4.50 | 6.15 | 0.00 | - | 3 | 3 | 87.50% |
| RBLX240524C00027000 | 2024-05-16 11:18AM EDT | 27.00 | 6.40 | 4.95 | 7.25 | 0.00 | - | 2 | 22 | 180.08% |
| RBLX240524C00027500 | 2024-05-17 11:14AM EDT | 27.50 | 5.20 | 4.60 | 5.15 | 0.00 | - | 1 | 0 | 73.44% |
| RBLX240524C00028000 | 2024-05-16 3:49PM EDT | 28.00 | 4.81 | 3.35 | 5.35 | 0.00 | - | 2 | 14 | 184.77% |
| RBLX240524C00028500 | 2024-05-20 11:12AM EDT | 28.50 | 5.21 | 3.45 | 4.60 | 0.00 | - | 1 | 1 | 143.75% |
| RBLX240524C00029000 | 2024-05-16 3:49PM EDT | 29.00 | 3.82 | 3.40 | 3.65 | 0.00 | - | 4 | 51 | 53.13% |
| RBLX240524C00029500 | 2024-05-20 11:12AM EDT | 29.50 | 4.22 | 2.82 | 3.20 | 0.00 | - | 2 | 3 | 64.06% |
| RBLX240524C00030000 | 2024-05-21 9:56AM EDT | 30.00 | 2.80 | 2.59 | 2.71 | -0.80 | -22.22% | 5 | 143 | 57.81% |
| RBLX240524C00030500 | 2024-05-21 9:54AM EDT | 30.50 | 2.35 | 2.07 | 2.33 | -0.13 | -5.24% | 2 | 31 | 66.21% |
| RBLX240524C00031000 | 2024-05-21 9:54AM EDT | 31.00 | 1.85 | 1.52 | 1.68 | -0.36 | -16.29% | 2 | 497 | 34.38% |
| RBLX240524C00031500 | 2024-05-21 9:36AM EDT | 31.50 | 1.40 | 1.22 | 1.48 | -0.35 | -20.00% | 11 | 240 | 58.40% |
| RBLX240524C00032000 | 2024-05-21 10:13AM EDT | 32.00 | 0.86 | 0.82 | 0.87 | -0.70 | -44.87% | 50 | 4,521 | 35.94% |
| RBLX240524C00032500 | 2024-05-21 10:09AM EDT | 32.50 | 0.65 | 0.55 | 0.60 | -0.65 | -50.00% | 90 | 378 | 38.77% |
| RBLX240524C00033000 | 2024-05-21 10:15AM EDT | 33.00 | 0.33 | 0.33 | 0.36 | -0.59 | -62.77% | 700 | 1,621 | 37.89% |
| RBLX240524C00033500 | 2024-05-21 10:05AM EDT | 33.50 | 0.25 | 0.20 | 0.22 | -0.35 | -58.33% | 802 | 1,421 | 39.45% |
| RBLX240524C00034000 | 2024-05-21 10:08AM EDT | 34.00 | 0.14 | 0.12 | 0.14 | -0.24 | -63.16% | 399 | 1,563 | 41.99% |
| RBLX240524C00034500 | 2024-05-21 9:44AM EDT | 34.50 | 0.12 | 0.07 | 0.10 | -0.11 | -47.83% | 27 | 713 | 46.09% |
| RBLX240524C00035000 | 2024-05-21 10:11AM EDT | 35.00 | 0.06 | 0.06 | 0.07 | -0.10 | -58.82% | 237 | 3,384 | 49.22% |
| RBLX240524C00035500 | 2024-05-21 10:12AM EDT | 35.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 12 | 2,709 | 50.78% |
| RBLX240524C00036000 | 2024-05-21 10:00AM EDT | 36.00 | 0.06 | 0.03 | 0.04 | -0.01 | -14.29% | 30 | 1,488 | 54.69% |
| RBLX240524C00036500 | 2024-05-20 1:31PM EDT | 36.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 38 | 429 | 60.94% |
| RBLX240524C00037000 | 2024-05-21 9:41AM EDT | 37.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 1,405 | 64.84% |
| RBLX240524C00037500 | 2024-05-20 12:29PM EDT | 37.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 8 | 212 | 72.66% |
| RBLX240524C00038000 | 2024-05-20 2:15PM EDT | 38.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 28 | 331 | 75.78% |
| RBLX240524C00038500 | 2024-05-16 10:48AM EDT | 38.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 150 | 229 | 81.25% |
| RBLX240524C00039000 | 2024-05-21 9:33AM EDT | 39.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 295 | 81.25% |
| RBLX240524C00039500 | 2024-05-20 2:46PM EDT | 39.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 11 | 416 | 89.06% |
| RBLX240524C00040000 | 2024-05-20 11:59AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 149 | 547 | 87.50% |
| RBLX240524C00040500 | 2024-05-20 1:35PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 205 | 245 | 92.19% |
| RBLX240524C00041000 | 2024-05-20 11:01AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 140 | 84.38% |
| RBLX240524C00041500 | 2024-05-20 10:09AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 112 | 95.31% |
| RBLX240524C00042000 | 2024-05-21 9:49AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 127 | 93.75% |
| RBLX240524C00042500 | 2024-05-17 3:25PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 57 | 103.13% |
| RBLX240524C00043000 | 2024-05-20 12:03PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 207 | 107.81% |
| RBLX240524C00043500 | 2024-05-09 10:02AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 112.50% |
| RBLX240524C00044000 | 2024-05-15 10:46AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 106.25% |
| RBLX240524C00044500 | 2024-05-17 9:49AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 112.50% |
| RBLX240524C00045000 | 2024-05-20 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 311 | 112.50% |
| RBLX240524C00046000 | 2024-05-16 3:14PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 118.75% |
| RBLX240524C00047000 | 2024-05-15 10:45AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 125.00% |
| RBLX240524C00048000 | 2024-05-14 2:14PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 632 | 131.25% |
| RBLX240524C00049000 | 2024-05-13 11:12AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,011 | 137.50% |
| RBLX240524C00050000 | 2024-05-20 3:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,528 | 143.75% |
| RBLX240524C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 234 | 175.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524P00020000 | 2024-05-13 11:12AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| RBLX240524P00022000 | 2024-05-17 10:36AM EDT | 22.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 24 | 312.11% |
| RBLX240524P00022500 | 2024-05-17 10:45AM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 235 | 318 | 153.13% |
| RBLX240524P00023500 | 2024-05-17 3:24PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 131.25% |
| RBLX240524P00024000 | 2024-05-17 3:46PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 128.13% |
| RBLX240524P00024500 | 2024-05-20 9:37AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 110 | 115.63% |
| RBLX240524P00025000 | 2024-05-20 1:13PM EDT | 25.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 43 | 310.16% |
| RBLX240524P00026000 | 2024-05-17 3:57PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 150 | 98.44% |
| RBLX240524P00026500 | 2024-05-20 3:23PM EDT | 26.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 19 | 19 | 98.44% |
| RBLX240524P00027000 | 2024-05-20 3:24PM EDT | 27.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 229 | 93.75% |
| RBLX240524P00028000 | 2024-05-17 1:06PM EDT | 28.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 10 | 551 | 78.13% |
| RBLX240524P00028500 | 2024-05-20 3:59PM EDT | 28.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 41 | 71.09% |
| RBLX240524P00029000 | 2024-05-20 3:41PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 214 | 60.94% |
| RBLX240524P00029500 | 2024-05-20 10:33AM EDT | 29.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 62 | 163 | 57.03% |
| RBLX240524P00030000 | 2024-05-21 9:33AM EDT | 30.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 58 | 900 | 50.78% |
| RBLX240524P00030500 | 2024-05-21 10:15AM EDT | 30.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 29 | 1,739 | 46.88% |
| RBLX240524P00031000 | 2024-05-21 10:14AM EDT | 31.00 | 0.07 | 0.05 | 0.09 | +0.02 | +33.33% | 187 | 862 | 42.97% |
| RBLX240524P00031500 | 2024-05-21 10:15AM EDT | 31.50 | 0.14 | 0.13 | 0.15 | +0.07 | +100.00% | 535 | 435 | 40.23% |
| RBLX240524P00032000 | 2024-05-21 10:03AM EDT | 32.00 | 0.23 | 0.26 | 0.28 | +0.12 | +109.09% | 116 | 1,436 | 40.04% |
| RBLX240524P00032500 | 2024-05-21 10:14AM EDT | 32.50 | 0.47 | 0.47 | 0.50 | +0.27 | +135.00% | 96 | 1,015 | 41.70% |
| RBLX240524P00033000 | 2024-05-21 10:10AM EDT | 33.00 | 0.70 | 0.75 | 0.76 | +0.37 | +112.12% | 314 | 856 | 41.02% |
| RBLX240524P00033500 | 2024-05-21 10:11AM EDT | 33.50 | 1.09 | 1.10 | 1.16 | +0.49 | +81.67% | 33 | 289 | 46.29% |
| RBLX240524P00034000 | 2024-05-21 9:31AM EDT | 34.00 | 1.15 | 1.39 | 1.66 | +0.02 | +1.77% | 84 | 163 | 57.81% |
| RBLX240524P00034500 | 2024-05-20 11:51AM EDT | 34.50 | 1.73 | 1.71 | 2.22 | 0.00 | - | 2 | 80 | 73.83% |
| RBLX240524P00035000 | 2024-05-20 1:27PM EDT | 35.00 | 2.02 | 2.32 | 2.50 | 0.00 | - | 3 | 365 | 59.77% |
| RBLX240524P00035500 | 2024-05-20 1:07PM EDT | 35.50 | 2.41 | 2.90 | 2.98 | 0.00 | - | 2 | 34 | 58.20% |
| RBLX240524P00036000 | 2024-05-20 3:58PM EDT | 36.00 | 2.55 | 2.54 | 3.50 | 0.00 | - | 3 | 363 | 75.39% |
| RBLX240524P00036500 | 2024-05-10 9:47AM EDT | 36.50 | 5.50 | 2.06 | 5.25 | 0.00 | - | 30 | 31 | 203.13% |
| RBLX240524P00037000 | 2024-05-17 11:42AM EDT | 37.00 | 4.49 | 2.96 | 5.10 | 0.00 | - | 1 | 225 | 157.81% |
| RBLX240524P00037500 | 2024-05-10 9:48AM EDT | 37.50 | 6.08 | 4.85 | 5.30 | 0.00 | - | 30 | 33 | 108.79% |
| RBLX240524P00038000 | 2024-05-21 9:59AM EDT | 38.00 | 5.45 | 5.25 | 5.50 | +0.10 | +1.87% | 1 | 108 | 68.75% |
| RBLX240524P00038500 | 2024-05-09 3:56PM EDT | 38.50 | 8.23 | 4.55 | 6.05 | 0.00 | - | 1 | 1 | 119.14% |
| RBLX240524P00039000 | 2024-05-16 12:54PM EDT | 39.00 | 5.38 | 5.05 | 7.85 | 0.00 | - | 238 | 301 | 105.86% |
| RBLX240524P00039500 | 2024-05-16 3:42PM EDT | 39.50 | 6.60 | 6.50 | 7.35 | 0.00 | - | 289 | 161 | 104.69% |
| RBLX240524P00040000 | 2024-05-20 1:27PM EDT | 40.00 | 6.95 | 6.90 | 8.65 | 0.00 | - | 14 | 160 | 171.48% |
| RBLX240524P00040500 | 2024-05-20 12:01PM EDT | 40.50 | 7.15 | 6.90 | 8.00 | 0.00 | - | 4 | 6 | 134.77% |
| RBLX240524P00041000 | 2024-05-15 3:04PM EDT | 41.00 | 9.85 | 6.60 | 9.05 | 0.00 | - | 280 | 121 | 217.58% |
| RBLX240524P00041500 | 2024-05-14 1:18PM EDT | 41.50 | 9.35 | 7.95 | 9.00 | 0.00 | - | - | 0 | 146.09% |
| RBLX240524P00042000 | 2024-05-15 3:07PM EDT | 42.00 | 9.25 | 8.05 | 9.90 | 0.00 | - | 360 | 148 | 214.06% |
| RBLX240524P00042500 | 2024-05-14 1:18PM EDT | 42.50 | 10.30 | 9.65 | 10.00 | 0.00 | - | 31 | 31 | 157.03% |
| RBLX240524P00043000 | 2024-05-08 2:02PM EDT | 43.00 | 5.05 | 8.40 | 11.35 | 0.00 | - | 2 | 0 | 277.34% |
| RBLX240524P00044000 | 2024-05-14 10:40AM EDT | 44.00 | 11.95 | 10.90 | 12.30 | 0.00 | - | 27 | 0 | 194.14% |
| RBLX240524P00047000 | 2024-05-08 1:22PM EDT | 47.00 | 8.45 | 14.05 | 14.50 | 0.00 | - | - | 0 | 201.56% |
| RBLX240524P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 19.00 | 16.95 | 17.70 | 0.00 | - | 2 | 0 | 272.66% |
© 2024 Yahoo. Todos os direitos reservados.