Marchés français ouverture 42 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0734 +0,0007 (+0,06 %) HANG SENG
18 450,33 +243,20 (+1,34 %) Bitcoin EUR
55 435,49 +1 879,56 (+3,51 %)
Roblox Corporation (RBLX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00025000 | 2024-04-25 3:50PM EDT | 25.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00026000 | 2024-05-02 9:53AM EDT | 26.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240503C00027000 | 2024-05-01 1:23PM EDT | 27.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240503C00027500 | 2024-04-25 9:54AM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00028000 | 2024-05-02 10:08AM EDT | 28.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503C00029000 | 2024-05-01 1:08PM EDT | 29.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503C00029500 | 2024-05-01 1:08PM EDT | 29.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240503C00030000 | 2024-05-02 10:02AM EDT | 30.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503C00030500 | 2024-04-24 9:50AM EDT | 30.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503C00031000 | 2024-05-01 3:12PM EDT | 31.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503C00031500 | 2024-04-29 10:53AM EDT | 31.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RBLX240503C00032000 | 2024-05-02 11:33AM EDT | 32.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240503C00032500 | 2024-04-29 10:41AM EDT | 32.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503C00033000 | 2024-05-02 11:33AM EDT | 33.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240503C00033500 | 2024-05-02 9:41AM EDT | 33.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240503C00034000 | 2024-05-02 10:47AM EDT | 34.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240503C00034500 | 2024-05-02 1:00PM EDT | 34.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RBLX240503C00035000 | 2024-05-02 2:33PM EDT | 35.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RBLX240503C00035500 | 2024-05-02 3:28PM EDT | 35.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX240503C00036000 | 2024-05-02 3:59PM EDT | 36.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| RBLX240503C00036500 | 2024-05-02 3:59PM EDT | 36.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| RBLX240503C00037000 | 2024-05-02 3:55PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| RBLX240503C00037500 | 2024-05-02 3:50PM EDT | 37.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| RBLX240503C00038000 | 2024-05-02 3:59PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| RBLX240503C00038500 | 2024-05-02 3:50PM EDT | 38.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| RBLX240503C00039000 | 2024-05-02 3:46PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| RBLX240503C00039500 | 2024-05-02 2:28PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RBLX240503C00040000 | 2024-05-02 3:21PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 25.00% |
| RBLX240503C00040500 | 2024-05-02 2:45PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX240503C00041000 | 2024-05-02 3:39PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| RBLX240503C00041500 | 2024-05-02 12:44PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503C00042000 | 2024-05-02 1:31PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| RBLX240503C00042500 | 2024-05-02 9:58AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503C00043000 | 2024-05-02 3:10PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240503C00043500 | 2024-04-24 10:42AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RBLX240503C00044000 | 2024-04-30 10:53AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503C00044500 | 2024-04-23 1:29PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503C00045000 | 2024-05-01 3:25PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX240503C00046000 | 2024-05-01 3:09PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503C00047000 | 2024-04-25 11:23AM EDT | 47.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240503C00048000 | 2024-05-02 2:51PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503C00050000 | 2024-05-01 3:12PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX240503C00055000 | 2024-04-10 2:15PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00025000 | 2024-04-02 11:37AM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 75 | 343.75% |
| RBLX240503P00027000 | 2024-04-16 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240503P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503P00028000 | 2024-04-26 2:29PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| RBLX240503P00028500 | 2024-04-24 10:43AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503P00029000 | 2024-04-26 3:36PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240503P00029500 | 2024-04-24 2:05PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503P00030000 | 2024-05-01 11:18AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240503P00030500 | 2024-04-25 12:29PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240503P00031000 | 2024-05-01 3:20PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240503P00031500 | 2024-05-02 1:39PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RBLX240503P00032000 | 2024-05-02 2:36PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| RBLX240503P00032500 | 2024-05-02 3:49PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 50.00% |
| RBLX240503P00033000 | 2024-05-02 1:47PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240503P00033500 | 2024-05-02 3:38PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240503P00034000 | 2024-05-02 2:49PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240503P00034500 | 2024-05-02 3:47PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RBLX240503P00035000 | 2024-05-02 2:33PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| RBLX240503P00035500 | 2024-05-02 3:58PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 25.00% |
| RBLX240503P00036000 | 2024-05-02 3:57PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| RBLX240503P00036500 | 2024-05-02 3:34PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| RBLX240503P00037000 | 2024-05-02 3:59PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 6.25% |
| RBLX240503P00037500 | 2024-05-02 3:41PM EDT | 37.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| RBLX240503P00038000 | 2024-05-02 2:17PM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240503P00038500 | 2024-05-02 10:46AM EDT | 38.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240503P00039000 | 2024-05-01 11:26AM EDT | 39.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RBLX240503P00039500 | 2024-05-01 12:47PM EDT | 39.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240503P00040000 | 2024-05-01 9:30AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240503P00040500 | 2024-05-02 2:54PM EDT | 40.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX240503P00041000 | 2024-04-29 10:01AM EDT | 41.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240503P00041500 | 2024-05-02 2:27PM EDT | 41.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RBLX240503P00042000 | 2024-05-01 9:46AM EDT | 42.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX240503P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503P00043000 | 2024-04-22 1:42PM EDT | 43.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX240503P00043500 | 2024-04-23 9:42AM EDT | 43.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503P00044000 | 2024-04-24 10:00AM EDT | 44.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503P00045000 | 2024-05-01 3:33PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240503P00045500 | 2024-04-25 10:52AM EDT | 45.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503P00047000 | 2024-04-25 1:13PM EDT | 47.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240503P00048000 | 2024-04-26 10:19AM EDT | 48.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240503P00050000 | 2024-03-22 10:19AM EDT | 50.00 | 12.95 | 13.85 | 15.10 | 0.00 | - | 6 | 0 | 687.50% |
| RBLX240503P00055000 | 2024-03-25 3:19PM EDT | 55.00 | 18.30 | 19.15 | 20.30 | 0.00 | - | 2 | 0 | 843.75% |
