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
81,14 -0,79 (-0,96%) OURO
2.295,40 -7,50 (-0,33%) Bitcoin USD
60.187,38 -3.485,55 (-5,47%)
Roblox Corporation (RBLX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Preço de exercício:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00050000 | 2024-04-29 12:34PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 37 | 187.50% |
| RBLX240510C00050000 | 2024-04-30 9:31AM EDT | 2024-05-10 | 0.12 | 0.09 | 0.20 | -0.01 | -7.69% | 231 | 246 | 119.73% |
| RBLX240517C00050000 | 2024-04-30 1:16PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 12 | 4,485 | 95.31% |
| RBLX240524C00050000 | 2024-04-29 12:27PM EDT | 2024-05-24 | 0.27 | 0.18 | 0.21 | 0.00 | - | 101 | 879 | 82.03% |
| RBLX240531C00050000 | 2024-04-25 3:14PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.25 | 0.00 | - | 7 | 25 | 74.32% |
| RBLX240607C00050000 | 2024-04-30 2:54PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.28 | -0.11 | -29.73% | 20 | 27 | 69.34% |
| RBLX240621C00050000 | 2024-04-30 1:38PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.37 | -0.11 | -23.40% | 4 | 7,199 | 63.48% |
| RBLX240719C00050000 | 2024-04-30 2:05PM EDT | 2024-07-19 | 0.51 | 0.50 | 0.54 | -0.11 | -17.74% | 46 | 5,175 | 56.59% |
| RBLX240920C00050000 | 2024-04-30 11:29AM EDT | 2024-09-20 | 1.35 | 1.31 | 1.34 | -0.30 | -18.18% | 10 | 1,759 | 56.59% |
| RBLX241018C00050000 | 2024-04-24 1:01PM EDT | 2024-10-18 | 1.42 | 1.56 | 1.71 | 0.00 | - | 10 | 132 | 55.96% |
| RBLX241220C00050000 | 2024-04-30 12:19PM EDT | 2024-12-20 | 2.54 | 2.42 | 2.49 | -0.32 | -11.19% | 1 | 558 | 56.54% |
| RBLX250117C00050000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 2.66 | 2.57 | 2.72 | -0.49 | -15.56% | 24 | 3,802 | 55.23% |
| RBLX250620C00050000 | 2024-04-26 11:29AM EDT | 2025-06-20 | 4.70 | 4.45 | 4.60 | 0.00 | - | 1 | 50 | 57.13% |
| RBLX260116C00050000 | 2024-04-30 3:01PM EDT | 2026-01-16 | 6.50 | 6.40 | 6.55 | -0.69 | -9.60% | 48 | 533 | 57.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00050000 | 2024-03-22 10:19AM EDT | 2024-05-03 | 12.95 | 13.85 | 15.10 | 0.00 | - | 6 | 0 | 173.44% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 2024-05-10 | 10.40 | 14.35 | 15.40 | 0.00 | - | - | 1 | 152.73% |
| RBLX240517P00050000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 13.85 | 13.70 | 15.20 | 0.00 | - | 5 | 2,296 | 62.50% |
| RBLX240621P00050000 | 2024-04-24 2:27PM EDT | 2024-06-21 | 15.30 | 14.55 | 14.75 | 0.00 | - | 1 | 1,256 | 56.64% |
| RBLX240719P00050000 | 2024-04-15 12:25PM EDT | 2024-07-19 | 12.95 | 14.55 | 14.80 | 0.00 | - | 1 | 152 | 51.56% |
| RBLX240920P00050000 | 2024-04-10 10:04AM EDT | 2024-09-20 | 11.80 | 15.05 | 15.20 | 0.00 | - | 11 | 232 | 47.17% |
| RBLX241018P00050000 | 2024-04-29 9:54AM EDT | 2024-10-18 | 14.60 | 13.90 | 16.15 | 0.00 | - | 3 | 36 | 56.98% |
| RBLX241220P00050000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 15.16 | 13.65 | 15.80 | 0.00 | - | 5 | 36 | 44.70% |
| RBLX250117P00050000 | 2024-04-29 9:55AM EDT | 2025-01-17 | 15.30 | 14.90 | 15.90 | 0.00 | - | 1 | 2,095 | 43.36% |
| RBLX250620P00050000 | 2024-04-29 1:26PM EDT | 2025-06-20 | 14.95 | 16.65 | 16.95 | 0.00 | - | 2 | 1 | 42.86% |
| RBLX260116P00050000 | 2024-04-29 1:27PM EDT | 2026-01-16 | 16.85 | 17.55 | 17.85 | 0.00 | - | 1 | 24 | 40.31% |
© 2024 Yahoo. Todos os direitos reservados.