Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,23 -0,70 (-0,85%) OURO
2.301,00 -1,90 (-0,08%) Bitcoin USD
60.393,05 -3.585,14 (-5,60%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Preço de exercício:30.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00030000 | 2024-04-26 11:49AM EDT | 2024-05-03 | 6.10 | 4.45 | 6.30 | 0.00 | - | 9 | 13 | 223.44% |
| RBLX240510C00030000 | 2024-04-29 3:38PM EDT | 2024-05-10 | 6.50 | 6.10 | 6.20 | -0.50 | -7.14% | 5 | 38 | 112.11% |
| RBLX240517C00030000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 7.07 | 6.25 | 7.25 | 0.00 | - | 13 | 83 | 115.33% |
| RBLX240524C00030000 | 2024-04-30 11:28AM EDT | 2024-05-24 | 6.70 | 5.70 | 6.50 | -0.25 | -3.60% | 5 | 17 | 70.12% |
| RBLX240531C00030000 | 2024-04-24 2:41PM EDT | 2024-05-31 | 6.10 | 6.45 | 7.70 | 0.00 | - | - | 11 | 96.00% |
| RBLX240621C00030000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 6.82 | 6.80 | 6.90 | -0.83 | -10.85% | 159 | 1,531 | 68.51% |
| RBLX240719C00030000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 6.12 | 7.15 | 7.30 | 0.00 | - | 1 | 82 | 62.74% |
| RBLX240920C00030000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 8.40 | 8.20 | 8.45 | -0.25 | -2.89% | 1 | 307 | 62.45% |
| RBLX241018C00030000 | 2024-04-30 2:52PM EDT | 2024-10-18 | 8.75 | 8.65 | 8.75 | -0.50 | -5.41% | 10 | 88 | 61.79% |
| RBLX241220C00030000 | 2024-04-29 9:48AM EDT | 2024-12-20 | 10.30 | 9.65 | 9.80 | 0.00 | - | 5 | 99 | 63.60% |
| RBLX250117C00030000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 10.02 | 9.90 | 10.05 | -0.93 | -8.49% | 5 | 1,391 | 62.59% |
| RBLX260116C00030000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 13.39 | 13.40 | 14.15 | -0.06 | -0.45% | 16 | 400 | 64.92% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00030000 | 2024-04-30 3:55PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 195 | 87.50% |
| RBLX240510P00030000 | 2024-04-30 2:59PM EDT | 2024-05-10 | 0.54 | 0.52 | 0.55 | +0.12 | +28.57% | 38 | 254 | 108.20% |
| RBLX240517P00030000 | 2024-04-30 3:22PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.67 | +0.16 | +32.00% | 47 | 1,417 | 89.75% |
| RBLX240524P00030000 | 2024-04-29 1:11PM EDT | 2024-05-24 | 0.60 | 0.75 | 0.78 | 0.00 | - | 2 | 60 | 80.08% |
| RBLX240531P00030000 | 2024-04-30 11:12AM EDT | 2024-05-31 | 0.74 | 0.81 | 0.84 | +0.10 | +15.63% | 2 | 47 | 72.66% |
| RBLX240621P00030000 | 2024-04-30 2:48PM EDT | 2024-06-21 | 1.03 | 1.03 | 1.07 | +0.16 | +18.39% | 22 | 5,857 | 62.26% |
| RBLX240719P00030000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 1.31 | 1.29 | 1.32 | +0.23 | +21.30% | 34 | 5,566 | 55.54% |
| RBLX240920P00030000 | 2024-04-29 12:38PM EDT | 2024-09-20 | 1.90 | 2.17 | 2.20 | 0.00 | - | 1 | 2,019 | 54.39% |
| RBLX241018P00030000 | 2024-04-29 10:55AM EDT | 2024-10-18 | 2.16 | 2.37 | 2.41 | 0.00 | - | 1 | 228 | 52.37% |
| RBLX241220P00030000 | 2024-04-26 2:03PM EDT | 2024-12-20 | 3.00 | 3.10 | 3.20 | 0.00 | - | 3 | 297 | 52.93% |
| RBLX250117P00030000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 3.20 | 3.25 | 3.30 | +0.15 | +4.92% | 35 | 9,453 | 51.28% |
| RBLX250620P00030000 | 2024-04-09 9:46AM EDT | 2025-06-20 | 4.10 | 4.40 | 4.55 | 0.00 | - | 74 | 112 | 50.16% |
| RBLX260116P00030000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 5.90 | 5.50 | 6.55 | 0.00 | - | 1 | 489 | 50.79% |
© 2024 Yahoo. Todos os direitos reservados.