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
81,13 -0,80 (-0,98%) OURO
2.296,00 -6,90 (-0,30%) Bitcoin USD
60.118,14 -3.496,92 (-5,50%)
Roblox Corporation (RBLX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Preço de exercício:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00035000 | 2024-04-30 2:54PM EDT | 2024-05-03 | 1.02 | 0.99 | 1.02 | -0.78 | -43.33% | 33 | 1,468 | 54.00% |
| RBLX240510C00035000 | 2024-04-30 2:33PM EDT | 2024-05-10 | 2.91 | 2.84 | 2.87 | -0.54 | -15.65% | 11 | 255 | 110.25% |
| RBLX240517C00035000 | 2024-04-30 3:18PM EDT | 2024-05-17 | 3.05 | 3.05 | 3.15 | -0.80 | -20.78% | 6 | 1,044 | 92.68% |
| RBLX240524C00035000 | 2024-04-30 3:30PM EDT | 2024-05-24 | 3.25 | 3.15 | 3.25 | -0.50 | -13.33% | 27 | 119 | 80.81% |
| RBLX240531C00035000 | 2024-04-25 1:59PM EDT | 2024-05-31 | 3.40 | 2.58 | 3.40 | 0.00 | - | 2 | 13 | 65.92% |
| RBLX240607C00035000 | 2024-04-25 1:59PM EDT | 2024-06-07 | 3.58 | 3.40 | 5.40 | 0.00 | - | - | 2 | 90.92% |
| RBLX240621C00035000 | 2024-04-30 1:29PM EDT | 2024-06-21 | 3.75 | 3.65 | 3.80 | -0.78 | -17.22% | 44 | 5,569 | 64.87% |
| RBLX240719C00035000 | 2024-04-30 2:19PM EDT | 2024-07-19 | 4.22 | 4.15 | 4.25 | -0.68 | -13.88% | 3 | 814 | 59.57% |
| RBLX240920C00035000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 6.35 | 5.50 | 5.60 | 0.00 | - | 3 | 122 | 60.11% |
| RBLX241018C00035000 | 2024-04-30 1:35PM EDT | 2024-10-18 | 6.00 | 5.85 | 5.95 | +0.03 | +0.50% | 1 | 398 | 58.67% |
| RBLX241220C00035000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 7.75 | 7.00 | 7.10 | 0.00 | - | 9 | 344 | 60.62% |
| RBLX250117C00035000 | 2024-04-29 1:14PM EDT | 2025-01-17 | 7.54 | 7.30 | 7.40 | -0.62 | -7.60% | 7 | 1,354 | 59.89% |
| RBLX250620C00035000 | 2024-04-30 10:06AM EDT | 2025-06-20 | 9.70 | 8.40 | 9.45 | +1.05 | +12.14% | 1 | 140 | 58.44% |
| RBLX260116C00035000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 11.10 | 11.20 | 11.95 | +0.66 | +6.32% | 4 | 220 | 63.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00035000 | 2024-04-30 3:28PM EDT | 2024-05-03 | 0.42 | 0.40 | 0.43 | +0.23 | +121.05% | 383 | 928 | 51.56% |
| RBLX240510P00035000 | 2024-04-30 12:41PM EDT | 2024-05-10 | 2.20 | 2.23 | 2.25 | +0.34 | +18.28% | 10 | 278 | 107.91% |
| RBLX240517P00035000 | 2024-04-30 3:42PM EDT | 2024-05-17 | 2.40 | 2.43 | 2.46 | +0.38 | +18.81% | 28 | 5,999 | 89.55% |
| RBLX240524P00035000 | 2024-04-30 11:01AM EDT | 2024-05-24 | 2.25 | 2.50 | 2.56 | +0.20 | +9.76% | 4 | 193 | 77.73% |
| RBLX240531P00035000 | 2024-04-29 9:56AM EDT | 2024-05-31 | 2.31 | 2.56 | 2.65 | 0.00 | - | 1 | 69 | 70.26% |
| RBLX240607P00035000 | 2024-04-25 12:15PM EDT | 2024-06-07 | 2.98 | 2.37 | 2.74 | 0.00 | - | - | 1 | 62.35% |
| RBLX240621P00035000 | 2024-04-30 3:26PM EDT | 2024-06-21 | 2.91 | 2.89 | 2.93 | +0.41 | +16.40% | 59 | 4,132 | 60.03% |
| RBLX240719P00035000 | 2024-04-30 3:36PM EDT | 2024-07-19 | 3.22 | 3.20 | 3.30 | +0.47 | +17.09% | 28 | 2,588 | 53.61% |
| RBLX240920P00035000 | 2024-04-30 12:31PM EDT | 2024-09-20 | 4.20 | 4.25 | 4.35 | +0.35 | +9.09% | 10 | 3,095 | 52.17% |
| RBLX241018P00035000 | 2024-04-29 11:16AM EDT | 2024-10-18 | 4.10 | 4.45 | 4.55 | 0.00 | - | 12 | 219 | 50.34% |
| RBLX241220P00035000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 5.18 | 5.30 | 5.40 | -0.07 | -1.33% | 1 | 157 | 50.27% |
| RBLX250117P00035000 | 2024-04-30 12:01PM EDT | 2025-01-17 | 5.45 | 5.45 | 5.60 | +0.25 | +4.81% | 20 | 3,221 | 49.66% |
| RBLX250620P00035000 | 2024-04-24 11:02AM EDT | 2025-06-20 | 7.00 | 6.80 | 6.95 | 0.00 | - | 5 | 261 | 48.66% |
| RBLX260116P00035000 | 2024-04-24 10:30AM EDT | 2026-01-16 | 8.10 | 7.95 | 8.15 | 0.00 | - | 2 | 307 | 46.45% |
© 2024 Yahoo. Todos os direitos reservados.