La bourse ferme dans 1 h 18 min
CAC 40
7 622,94 +51,37 (+0,68 %) Euro Stoxx 50
4 909,01 +28,59 (+0,59 %) Dow Jones
38 806,95 +28,85 (+0,07 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 340,50 +11,50 (+0,49 %) Bitcoin EUR
59 995,45 -858,11 (-1,41 %)
Roblox Corporation (RBLX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:12AM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240628C00026000 | 2024-06-13 2:36PM EDT | 26.00 | 9.95 | 9.75 | 10.75 | 0.00 | - | 1 | 1 | 155.08% |
| RBLX240628C00027000 | 2024-06-17 10:50AM EDT | 27.00 | 8.60 | 8.95 | 10.65 | 0.00 | - | 2 | 3 | 183.89% |
| RBLX240628C00028000 | 2024-06-17 3:24PM EDT | 28.00 | 8.05 | 8.05 | 8.20 | 0.00 | - | 6 | 6 | 116.21% |
| RBLX240628C00029000 | 2024-06-06 9:40AM EDT | 29.00 | 6.80 | 6.95 | 7.70 | 0.00 | - | 1 | 1 | 119.92% |
| RBLX240628C00030000 | 2024-06-10 12:07PM EDT | 30.00 | 5.28 | 6.05 | 6.20 | 0.00 | - | 2 | 24 | 91.21% |
| RBLX240628C00030500 | 2024-06-17 12:20PM EDT | 30.50 | 5.35 | 5.40 | 5.55 | 0.00 | - | - | 1 | 71.88% |
| RBLX240628C00031000 | 2024-06-17 10:00AM EDT | 31.00 | 3.95 | 5.00 | 6.10 | 0.00 | - | 5 | 47 | 106.54% |
| RBLX240628C00031500 | 2024-06-12 2:38PM EDT | 31.50 | 4.80 | 4.60 | 5.40 | 0.00 | - | - | 4 | 96.39% |
| RBLX240628C00032000 | 2024-06-14 2:32PM EDT | 32.00 | 3.18 | 3.60 | 4.35 | 0.00 | - | 5 | 116 | 55.27% |
| RBLX240628C00033000 | 2024-06-14 3:24PM EDT | 33.00 | 3.00 | 3.15 | 4.00 | +0.48 | +19.05% | 2 | 364 | 78.42% |
| RBLX240628C00034000 | 2024-06-17 12:22PM EDT | 34.00 | 2.18 | 2.21 | 2.44 | 0.00 | - | 54 | 178 | 51.27% |
| RBLX240628C00034500 | 2024-06-17 2:44PM EDT | 34.50 | 2.06 | 1.90 | 1.93 | 0.00 | - | 60 | 63 | 48.63% |
| RBLX240628C00035000 | 2024-06-18 9:52AM EDT | 35.00 | 1.40 | 1.54 | 1.57 | -0.16 | -10.26% | 39 | 983 | 46.48% |
| RBLX240628C00035500 | 2024-06-18 9:52AM EDT | 35.50 | 1.09 | 1.22 | 1.25 | -0.18 | -14.17% | 10 | 233 | 44.82% |
| RBLX240628C00036000 | 2024-06-18 9:35AM EDT | 36.00 | 0.75 | 0.92 | 0.95 | -0.21 | -21.87% | 5 | 350 | 42.58% |
| RBLX240628C00036500 | 2024-06-17 3:22PM EDT | 36.50 | 0.75 | 0.71 | 0.74 | 0.00 | - | 102 | 109 | 42.48% |
| RBLX240628C00037000 | 2024-06-18 9:30AM EDT | 37.00 | 0.53 | 0.51 | 0.55 | +0.02 | +3.92% | 1 | 3,051 | 41.70% |
| RBLX240628C00037500 | 2024-06-18 9:42AM EDT | 37.50 | 0.35 | 0.37 | 0.40 | -0.10 | -22.22% | 1 | 131 | 41.11% |
| RBLX240628C00038000 | 2024-06-17 3:55PM EDT | 38.00 | 0.27 | 0.27 | 0.29 | 0.00 | - | 153 | 328 | 41.02% |
| RBLX240628C00038500 | 2024-06-17 2:00PM EDT | 38.50 | 0.24 | 0.18 | 0.20 | 0.00 | - | 6 | 1,031 | 40.43% |
| RBLX240628C00039000 | 2024-06-17 3:57PM EDT | 39.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 190 | 1,301 | 42.19% |
| RBLX240628C00039500 | 2024-06-17 2:49PM EDT | 39.50 | 0.12 | 0.08 | 0.11 | 0.00 | - | 24 | 52 | 41.99% |
| RBLX240628C00040000 | 2024-06-18 9:53AM EDT | 40.00 | 0.06 | 0.06 | 0.09 | -0.02 | -20.00% | 10 | 2,405 | 43.75% |
| RBLX240628C00040500 | 2024-06-17 1:38PM EDT | 40.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | 25 | 29 | 46.09% |
| RBLX240628C00041000 | 2024-06-17 3:52PM EDT | 41.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 12 | 122 | 52.15% |
| RBLX240628C00041500 | 2024-06-14 3:54PM EDT | 41.50 | 0.03 | 0.02 | 0.14 | 0.00 | - | 10 | 1 | 53.13% |
| RBLX240628C00042000 | 2024-06-17 3:38PM EDT | 42.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 161 | 51.56% |
| RBLX240628C00043000 | 2024-06-14 2:55PM EDT | 43.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 10 | 154 | 60.16% |
| RBLX240628C00044000 | 2024-06-05 3:50PM EDT | 44.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 12 | 66.02% |
| RBLX240628C00045000 | 2024-06-14 12:35PM EDT | 45.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 30 | 171 | 71.09% |
| RBLX240628C00046000 | 2024-06-13 3:01PM EDT | 46.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 22 | 2 | 76.56% |
| RBLX240628C00047000 | 2024-06-17 3:21PM EDT | 47.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 9 | 36 | 81.64% |
| RBLX240628C00048000 | 2024-06-17 10:43AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 114.26% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240628P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.43 | 0.00 | 0.39 | 0.00 | - | 10 | 12 | 135.55% |
| RBLX240628P00026000 | 2024-05-14 12:45PM EDT | 26.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 100 | 109.38% |
| RBLX240628P00027000 | 2024-06-12 9:33AM EDT | 27.00 | 0.20 | 0.01 | 0.11 | 0.00 | - | 2 | 51 | 87.89% |
| RBLX240628P00028000 | 2024-06-12 3:30PM EDT | 28.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 13 | 64 | 79.30% |
| RBLX240628P00029000 | 2024-06-13 3:03PM EDT | 29.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 2 | 149 | 71.48% |
| RBLX240628P00030000 | 2024-06-14 1:12PM EDT | 30.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 210 | 268 | 58.20% |
| RBLX240628P00031000 | 2024-06-14 1:10PM EDT | 31.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 196 | 50.78% |
| RBLX240628P00032000 | 2024-06-17 12:49PM EDT | 32.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 4 | 154 | 44.92% |
| RBLX240628P00032500 | 2024-06-17 9:35AM EDT | 32.50 | 0.25 | 0.08 | 0.11 | 0.00 | - | 3 | 42 | 42.19% |
| RBLX240628P00033000 | 2024-06-17 2:14PM EDT | 33.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 23 | 289 | 39.65% |
| RBLX240628P00033500 | 2024-06-17 1:13PM EDT | 33.50 | 0.19 | 0.16 | 0.19 | 0.00 | - | 1 | 47 | 37.89% |
| RBLX240628P00034000 | 2024-06-18 9:46AM EDT | 34.00 | 0.29 | 0.23 | 0.26 | +0.08 | +38.10% | 2 | 154 | 36.33% |
| RBLX240628P00034500 | 2024-06-18 9:44AM EDT | 34.50 | 0.39 | 0.32 | 0.35 | +0.03 | +8.33% | 3 | 68 | 34.47% |
| RBLX240628P00035000 | 2024-06-18 9:47AM EDT | 35.00 | 0.60 | 0.44 | 0.48 | +0.18 | +42.86% | 5 | 162 | 33.11% |
| RBLX240628P00035500 | 2024-06-18 9:39AM EDT | 35.50 | 0.73 | 0.62 | 0.65 | +0.04 | +5.80% | 6 | 102 | 31.64% |
| RBLX240628P00036000 | 2024-06-17 3:29PM EDT | 36.00 | 0.86 | 0.84 | 0.88 | 0.00 | - | 245 | 539 | 30.76% |
| RBLX240628P00036500 | 2024-06-17 1:09PM EDT | 36.50 | 1.14 | 1.09 | 1.14 | 0.00 | - | 12 | 27 | 28.91% |
| RBLX240628P00037000 | 2024-06-17 12:40PM EDT | 37.00 | 1.56 | 1.40 | 1.46 | 0.00 | - | 1 | 9 | 27.05% |
| RBLX240628P00037500 | 2024-06-12 3:09PM EDT | 37.50 | 1.80 | 1.76 | 1.84 | 0.00 | - | - | 2 | 25.39% |
| RBLX240628P00038000 | 2024-05-30 11:37AM EDT | 38.00 | 5.10 | 2.16 | 2.23 | 0.00 | - | 10 | 0 | 17.19% |
| RBLX240628P00039000 | 2024-06-17 10:24AM EDT | 39.00 | 3.47 | 2.94 | 3.15 | 0.00 | - | 2 | 4 | 0.00% |
| RBLX240628P00040000 | 2024-06-14 12:32PM EDT | 40.00 | 4.83 | 3.80 | 4.10 | 0.00 | - | 1 | 8 | 0.00% |
| RBLX240628P00043000 | 2024-05-09 9:46AM EDT | 43.00 | 12.98 | 7.05 | 8.50 | 0.00 | - | 10 | 0 | 103.13% |
| RBLX240628P00045000 | 2024-05-09 9:47AM EDT | 45.00 | 15.34 | 8.55 | 9.70 | 0.00 | - | 10 | 0 | 113.67% |
