La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 420,80 +35,30 (+1,48 %) Bitcoin EUR
61 564,88 +1 566,06 (+2,61 %)
Roblox Corporation (RBLX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240531C00025000 | 2024-05-09 2:09PM EDT | 25.00 | 5.97 | 7.35 | 8.80 | 0.00 | - | 4 | 3 | 95.90% |
| RBLX240531C00026000 | 2024-05-13 10:43AM EDT | 26.00 | 6.00 | 5.20 | 8.00 | 0.00 | - | 2 | 13 | 150.49% |
| RBLX240531C00026500 | 2024-05-13 3:37PM EDT | 26.50 | 4.77 | 5.25 | 7.40 | 0.00 | - | 2 | 2 | 137.21% |
| RBLX240531C00027000 | 2024-05-15 3:15PM EDT | 27.00 | 6.00 | 5.05 | 6.15 | 0.00 | - | 1 | 2 | 81.05% |
| RBLX240531C00028000 | 2024-05-16 11:35AM EDT | 28.00 | 5.25 | 4.15 | 5.65 | 0.00 | - | 1 | 10 | 101.56% |
| RBLX240531C00028500 | 2024-05-13 11:38AM EDT | 28.50 | 3.51 | 3.05 | 4.15 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240531C00029000 | 2024-05-15 12:16PM EDT | 29.00 | 3.88 | 3.70 | 4.50 | 0.00 | - | 2 | 14 | 55.08% |
| RBLX240531C00029500 | 2024-05-17 9:40AM EDT | 29.50 | 3.35 | 2.95 | 3.20 | +0.10 | +3.08% | 25 | 8 | 0.00% |
| RBLX240531C00030000 | 2024-05-17 12:56PM EDT | 30.00 | 2.70 | 2.85 | 3.05 | -1.10 | -28.95% | 2 | 133 | 40.72% |
| RBLX240531C00030500 | 2024-05-15 3:59PM EDT | 30.50 | 2.60 | 2.16 | 2.30 | 0.00 | - | 10 | 10 | 0.00% |
| RBLX240531C00031000 | 2024-05-17 3:43PM EDT | 31.00 | 1.94 | 1.92 | 2.12 | -0.32 | -14.16% | 49 | 456 | 34.18% |
| RBLX240531C00031500 | 2024-05-17 10:55AM EDT | 31.50 | 1.50 | 1.46 | 1.53 | -0.90 | -37.50% | 3 | 67 | 23.54% |
| RBLX240531C00032000 | 2024-05-17 3:44PM EDT | 32.00 | 1.25 | 1.26 | 1.32 | -0.14 | -10.07% | 36 | 368 | 30.81% |
| RBLX240531C00032500 | 2024-05-17 11:01AM EDT | 32.50 | 0.90 | 0.88 | 0.91 | -0.18 | -16.51% | 208 | 97 | 26.76% |
| RBLX240531C00033000 | 2024-05-17 3:50PM EDT | 33.00 | 0.75 | 0.75 | 0.77 | -0.11 | -12.79% | 302 | 434 | 31.20% |
| RBLX240531C00033500 | 2024-05-16 3:38PM EDT | 33.50 | 0.70 | 0.51 | 0.82 | 0.00 | - | 401 | 56 | 41.16% |
| RBLX240531C00034000 | 2024-05-17 3:14PM EDT | 34.00 | 0.37 | 0.39 | 0.43 | -0.12 | -24.49% | 142 | 1,287 | 32.57% |
| RBLX240531C00034500 | 2024-05-16 3:21PM EDT | 34.50 | 0.40 | 0.36 | 0.39 | -0.10 | -20.00% | 81 | 99 | 36.72% |
| RBLX240531C00035000 | 2024-05-17 3:42PM EDT | 35.00 | 0.21 | 0.20 | 0.23 | -0.09 | -30.00% | 165 | 887 | 33.99% |
| RBLX240531C00035500 | 2024-05-16 3:21PM EDT | 35.50 | 0.24 | 0.20 | 0.39 | -0.06 | -20.00% | 21 | 83 | 47.17% |
| RBLX240531C00036000 | 2024-05-17 10:18AM EDT | 36.00 | 0.12 | 0.11 | 0.15 | -0.17 | -58.62% | 73 | 202 | 37.60% |
| RBLX240531C00036500 | 2024-05-16 10:33AM EDT | 36.50 | 0.18 | 0.09 | 0.15 | 0.00 | - | 101 | 1 | 41.60% |
| RBLX240531C00037000 | 2024-05-17 3:21PM EDT | 37.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 22 | 325 | 38.87% |
| RBLX240531C00038000 | 2024-05-16 3:17PM EDT | 38.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 31 | 101 | 42.77% |
| RBLX240531C00039000 | 2024-05-16 1:38PM EDT | 39.00 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 4 | 126 | 48.83% |
| RBLX240531C00040000 | 2024-05-17 3:48PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 78 | 2,004 | 50.78% |
| RBLX240531C00041000 | 2024-05-15 1:56PM EDT | 41.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 462 | 53.13% |
| RBLX240531C00042000 | 2024-05-17 12:46PM EDT | 42.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 147 | 58.20% |
| RBLX240531C00043000 | 2024-05-13 10:26AM EDT | 43.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 40 | 60.94% |
| RBLX240531C00044000 | 2024-05-16 10:06AM EDT | 44.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 162 | 148 | 65.63% |
| RBLX240531C00045000 | 2024-05-17 1:04PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3 | 174 | 69.53% |
| RBLX240531C00046000 | 2024-05-09 2:23PM EDT | 46.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 49 | 35 | 73.44% |
| RBLX240531C00047000 | 2024-05-10 9:52AM EDT | 47.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 5 | 1,254 | 78.13% |
| RBLX240531C00048000 | 2024-05-16 1:17PM EDT | 48.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 86 | 81.25% |
| RBLX240531C00049000 | 2024-05-16 2:17PM EDT | 49.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 76 | 85.16% |
| RBLX240531C00050000 | 2024-05-14 2:39PM EDT | 50.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 1,485 | 89.06% |
| RBLX240531C00055000 | 2024-05-16 2:46PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 601 | 103.13% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240531P00025000 | 2024-05-15 11:05AM EDT | 25.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 75 | 64.84% |
| RBLX240531P00026000 | 2024-05-09 3:45PM EDT | 26.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 48 | 40 | 56.25% |
| RBLX240531P00027000 | 2024-05-17 2:36PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 236 | 50.00% |
| RBLX240531P00027500 | 2024-05-13 3:58PM EDT | 27.50 | 0.09 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 71.68% |
| RBLX240531P00028000 | 2024-05-17 2:49PM EDT | 28.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 10 | 620 | 46.09% |
| RBLX240531P00028500 | 2024-05-15 3:37PM EDT | 28.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 13 | 13 | 43.56% |
| RBLX240531P00029000 | 2024-05-17 1:25PM EDT | 29.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1 | 290 | 40.63% |
| RBLX240531P00029500 | 2024-05-16 10:57AM EDT | 29.50 | 0.06 | 0.05 | 0.09 | -0.07 | -53.85% | 2 | 33 | 38.28% |
| RBLX240531P00030000 | 2024-05-17 2:37PM EDT | 30.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 36 | 392 | 36.43% |
| RBLX240531P00030500 | 2024-05-17 10:15AM EDT | 30.50 | 0.26 | 0.16 | 0.22 | +0.15 | +136.36% | 2 | 31 | 38.38% |
| RBLX240531P00031000 | 2024-05-17 3:42PM EDT | 31.00 | 0.24 | 0.21 | 0.24 | -0.04 | -14.29% | 64 | 738 | 33.99% |
| RBLX240531P00031500 | 2024-05-17 10:51AM EDT | 31.50 | 0.46 | 0.43 | 0.46 | +0.16 | +53.33% | 8 | 13 | 38.48% |
| RBLX240531P00032000 | 2024-05-17 3:36PM EDT | 32.00 | 0.52 | 0.47 | 0.50 | +0.15 | +40.54% | 19 | 410 | 33.11% |
| RBLX240531P00032500 | 2024-05-16 3:45PM EDT | 32.50 | 0.76 | 0.75 | 1.15 | +0.07 | +10.14% | 39 | 104 | 50.29% |
| RBLX240531P00033000 | 2024-05-17 11:18AM EDT | 33.00 | 1.08 | 0.90 | 0.96 | +0.05 | +4.85% | 5 | 166 | 33.64% |
| RBLX240531P00033500 | 2024-05-17 10:01AM EDT | 33.50 | 1.60 | 1.43 | 1.49 | +0.32 | +25.00% | 11 | 5 | 42.87% |
| RBLX240531P00034000 | 2024-05-17 1:10PM EDT | 34.00 | 1.74 | 1.56 | 1.63 | +0.09 | +5.45% | 5 | 222 | 35.69% |
| RBLX240531P00035000 | 2024-05-17 3:45PM EDT | 35.00 | 2.49 | 2.34 | 2.51 | +0.32 | +14.75% | 3 | 115 | 41.90% |
| RBLX240531P00036000 | 2024-05-16 11:54AM EDT | 36.00 | 2.48 | 2.88 | 3.40 | 0.00 | - | 2 | 52 | 45.70% |
| RBLX240531P00037000 | 2024-05-17 2:02PM EDT | 37.00 | 4.61 | 4.25 | 4.35 | -1.08 | -18.98% | 2 | 156 | 50.88% |
| RBLX240531P00038000 | 2024-05-14 11:28AM EDT | 38.00 | 5.88 | 4.05 | 6.35 | 0.00 | - | 1 | 241 | 110.16% |
| RBLX240531P00039000 | 2024-05-17 3:50PM EDT | 39.00 | 6.30 | 4.75 | 7.75 | +0.60 | +10.53% | 2 | 274 | 56.84% |
| RBLX240531P00040000 | 2024-05-17 3:50PM EDT | 40.00 | 7.30 | 7.20 | 9.20 | +0.30 | +4.29% | 3 | 8 | 121.48% |
| RBLX240531P00041000 | 2024-05-08 3:23PM EDT | 41.00 | 3.90 | 7.35 | 10.25 | 0.00 | - | 10 | 3 | 109.08% |
| RBLX240531P00042000 | 2024-05-09 9:48AM EDT | 42.00 | 12.00 | 8.50 | 9.75 | 0.00 | - | 5 | 0 | 113.48% |
| RBLX240531P00044000 | 2024-04-18 1:17PM EDT | 44.00 | 8.95 | 10.15 | 12.15 | 0.00 | - | - | 1 | 65.63% |
| RBLX240531P00050000 | 2024-05-07 10:24AM EDT | 50.00 | 9.65 | 16.70 | 17.85 | 0.00 | - | 1 | 0 | 117.19% |
