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
81,30 -0,63 (-0,77%) OURO
2.302,90 0,00 (0,00%) Bitcoin USD
60.602,76 -3.390,67 (-5,30%)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00040000 | 2024-04-30 2:52PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 204 | 9,176 | 57.03% |
| RBLX240510C00040000 | 2024-04-30 3:41PM EDT | 2024-05-10 | 0.99 | 0.98 | 1.01 | -0.36 | -26.67% | 147 | 1,058 | 101.27% |
| RBLX240517C00040000 | 2024-04-30 3:28PM EDT | 2024-05-17 | 1.25 | 1.22 | 1.27 | -0.30 | -19.35% | 180 | 4,437 | 88.33% |
| RBLX240524C00040000 | 2024-04-29 3:42PM EDT | 2024-05-24 | 1.36 | 1.29 | 1.38 | -0.26 | -16.05% | 1 | 209 | 77.69% |
| RBLX240531C00040000 | 2024-04-29 3:32PM EDT | 2024-05-31 | 1.76 | 1.38 | 1.64 | 0.00 | - | 6 | 228 | 73.29% |
| RBLX240607C00040000 | 2024-04-29 12:53PM EDT | 2024-06-07 | 1.92 | 1.49 | 2.06 | 0.00 | - | 3 | 6 | 72.58% |
| RBLX240621C00040000 | 2024-04-30 3:39PM EDT | 2024-06-21 | 1.77 | 1.76 | 1.79 | -0.34 | -16.11% | 219 | 2,467 | 62.26% |
| RBLX240719C00040000 | 2024-04-30 3:17PM EDT | 2024-07-19 | 2.17 | 2.18 | 2.21 | -0.37 | -14.57% | 46 | 760 | 57.03% |
| RBLX240920C00040000 | 2024-04-30 2:07PM EDT | 2024-09-20 | 3.54 | 3.45 | 3.55 | -0.46 | -11.50% | 12 | 481 | 57.76% |
| RBLX241018C00040000 | 2024-04-30 3:35PM EDT | 2024-10-18 | 3.85 | 3.80 | 3.90 | -0.65 | -14.44% | 22 | 406 | 56.49% |
| RBLX241220C00040000 | 2024-04-30 10:42AM EDT | 2024-12-20 | 5.20 | 4.95 | 5.05 | -0.35 | -6.31% | 20 | 502 | 58.45% |
| RBLX250117C00040000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 5.35 | 5.25 | 5.35 | -0.60 | -10.08% | 22 | 2,379 | 57.74% |
| RBLX250620C00040000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 7.42 | 6.40 | 7.50 | 0.00 | - | 1 | 347 | 56.75% |
| RBLX260116C00040000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 9.38 | 9.35 | 10.15 | -0.92 | -8.93% | 13 | 1,256 | 61.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00040000 | 2024-04-30 10:03AM EDT | 2024-05-03 | 4.16 | 3.75 | 5.35 | +1.01 | +32.06% | 30 | 165 | 79.30% |
| RBLX240510P00040000 | 2024-04-26 3:22PM EDT | 2024-05-10 | 5.13 | 5.30 | 5.45 | +0.06 | +1.18% | 30 | 106 | 98.34% |
| RBLX240517P00040000 | 2024-04-30 3:38PM EDT | 2024-05-17 | 5.60 | 5.50 | 5.65 | +0.95 | +20.43% | 3 | 1,311 | 84.38% |
| RBLX240524P00040000 | 2024-04-29 12:09PM EDT | 2024-05-24 | 4.75 | 5.55 | 5.75 | 0.00 | - | 1 | 18 | 73.88% |
| RBLX240531P00040000 | 2024-04-24 12:53PM EDT | 2024-05-31 | 6.45 | 5.65 | 5.80 | 0.00 | - | 1 | 6 | 67.33% |
| RBLX240621P00040000 | 2024-04-30 3:24PM EDT | 2024-06-21 | 6.00 | 5.90 | 6.00 | +0.65 | +12.15% | 1 | 3,587 | 56.93% |
| RBLX240719P00040000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 5.95 | 6.20 | 6.30 | 0.00 | - | 1 | 3,360 | 50.93% |
| RBLX240920P00040000 | 2024-04-29 1:50PM EDT | 2024-09-20 | 6.50 | 7.15 | 7.30 | 0.00 | - | 1 | 1,344 | 50.49% |
| RBLX241018P00040000 | 2024-04-29 11:30AM EDT | 2024-10-18 | 6.85 | 7.40 | 7.50 | 0.00 | - | 11 | 194 | 48.29% |
| RBLX241220P00040000 | 2024-04-24 2:54PM EDT | 2024-12-20 | 8.75 | 8.15 | 8.30 | 0.00 | - | 1 | 1,285 | 48.44% |
| RBLX250117P00040000 | 2024-04-29 2:30PM EDT | 2025-01-17 | 7.80 | 8.35 | 8.45 | 0.00 | - | 282 | 1,948 | 47.03% |
| RBLX250620P00040000 | 2024-04-29 11:22AM EDT | 2025-06-20 | 9.20 | 9.65 | 9.80 | 0.00 | - | 63 | 79 | 46.28% |
| RBLX260116P00040000 | 2024-04-24 11:18AM EDT | 2026-01-16 | 11.10 | 10.80 | 11.05 | 0.00 | - | 10 | 689 | 44.48% |
© 2024 Yahoo. Todos os direitos reservados.