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
1,0875 +0,0006 (+0,05 %) Gold future
2 419,90 +34,40 (+1,44 %) Bitcoin EUR
61 540,17 +1 644,50 (+2,75 %)
Roblox Corporation (RBLX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719C00015000 | 2024-05-13 9:45AM EDT | 15.00 | 16.50 | 17.15 | 19.65 | 0.00 | - | 2 | 1 | 137.99% |
| RBLX240719C00020000 | 2024-05-16 1:34PM EDT | 20.00 | 13.65 | 13.00 | 14.50 | 0.00 | - | 14 | 16 | 110.94% |
| RBLX240719C00022500 | 2024-05-10 3:44PM EDT | 22.50 | 9.20 | 9.55 | 11.30 | 0.00 | - | 1 | 11 | 92.48% |
| RBLX240719C00025000 | 2024-05-17 10:04AM EDT | 25.00 | 7.65 | 7.65 | 9.30 | -1.01 | -11.66% | 3 | 324 | 62.79% |
| RBLX240719C00027500 | 2024-05-17 2:46PM EDT | 27.50 | 5.58 | 5.90 | 6.00 | -1.04 | -15.71% | 2 | 134 | 47.56% |
| RBLX240719C00030000 | 2024-05-17 3:28PM EDT | 30.00 | 3.70 | 3.85 | 3.95 | -0.40 | -9.76% | 37 | 698 | 41.99% |
| RBLX240719C00032500 | 2024-05-17 3:57PM EDT | 32.50 | 2.25 | 2.27 | 2.32 | -0.06 | -2.60% | 69 | 1,902 | 38.72% |
| RBLX240719C00035000 | 2024-05-17 3:28PM EDT | 35.00 | 1.13 | 1.21 | 1.25 | -0.12 | -9.60% | 586 | 4,799 | 37.74% |
| RBLX240719C00037500 | 2024-05-17 2:33PM EDT | 37.50 | 0.55 | 0.62 | 0.65 | -0.10 | -15.38% | 314 | 2,294 | 38.14% |
| RBLX240719C00040000 | 2024-05-17 3:48PM EDT | 40.00 | 0.31 | 0.29 | 0.50 | -0.06 | -16.22% | 88 | 6,434 | 44.14% |
| RBLX240719C00042500 | 2024-05-17 1:07PM EDT | 42.50 | 0.17 | 0.15 | 0.30 | -0.08 | -32.00% | 55 | 1,462 | 45.70% |
| RBLX240719C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 136 | 7,009 | 42.68% |
| RBLX240719C00047500 | 2024-05-17 3:43PM EDT | 47.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 195 | 8,258 | 44.73% |
| RBLX240719C00050000 | 2024-05-17 1:24PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 15 | 6,325 | 47.27% |
| RBLX240719C00052500 | 2024-05-17 1:49PM EDT | 52.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 211 | 2,214 | 51.95% |
| RBLX240719C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 3,863 | 52.34% |
| RBLX240719C00060000 | 2024-05-16 12:56PM EDT | 60.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,626 | 58.59% |
| RBLX240719C00065000 | 2024-05-09 11:37AM EDT | 65.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 1,616 | 63.28% |
| RBLX240719C00070000 | 2024-05-15 9:31AM EDT | 70.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 10 | 2,163 | 76.17% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719P00020000 | 2024-05-16 3:38PM EDT | 20.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 176 | 60.55% |
| RBLX240719P00022500 | 2024-05-16 11:24AM EDT | 22.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 369 | 50.20% |
| RBLX240719P00025000 | 2024-05-16 11:47AM EDT | 25.00 | 0.09 | 0.08 | 0.15 | 0.00 | - | 225 | 716 | 43.56% |
| RBLX240719P00027500 | 2024-05-17 1:18PM EDT | 27.50 | 0.27 | 0.27 | 0.30 | 0.00 | - | 204 | 2,801 | 37.60% |
| RBLX240719P00030000 | 2024-05-17 3:51PM EDT | 30.00 | 0.74 | 0.70 | 0.74 | -0.04 | -5.13% | 329 | 6,985 | 35.01% |
| RBLX240719P00032500 | 2024-05-17 1:36PM EDT | 32.50 | 1.62 | 1.58 | 1.62 | -0.07 | -3.80% | 180 | 2,388 | 33.20% |
| RBLX240719P00035000 | 2024-05-17 3:58PM EDT | 35.00 | 3.05 | 3.00 | 3.10 | -0.05 | -1.61% | 227 | 4,330 | 32.91% |
| RBLX240719P00037500 | 2024-05-17 11:29AM EDT | 37.50 | 5.25 | 4.70 | 5.05 | +0.30 | +6.06% | 20 | 1,373 | 33.11% |
| RBLX240719P00040000 | 2024-05-16 10:12AM EDT | 40.00 | 7.01 | 7.00 | 7.30 | 0.00 | - | 1 | 4,649 | 33.99% |
| RBLX240719P00042500 | 2024-05-13 9:59AM EDT | 42.50 | 10.97 | 8.45 | 9.70 | 0.00 | - | 5 | 1,003 | 35.84% |
| RBLX240719P00045000 | 2024-05-14 11:21AM EDT | 45.00 | 12.90 | 10.90 | 13.20 | 0.00 | - | 1 | 3 | 77.44% |
| RBLX240719P00047500 | 2024-05-15 3:07PM EDT | 47.50 | 14.65 | 14.15 | 15.20 | 0.00 | - | 58 | 0 | 70.75% |
| RBLX240719P00050000 | 2024-05-15 3:27PM EDT | 50.00 | 17.43 | 16.80 | 17.20 | +0.38 | +2.23% | 6 | 0 | 52.83% |
| RBLX240719P00052500 | 2024-05-15 3:07PM EDT | 52.50 | 19.75 | 18.90 | 21.35 | 0.00 | - | 78 | 0 | 80.57% |
| RBLX240719P00055000 | 2024-05-15 3:07PM EDT | 55.00 | 22.25 | 21.75 | 22.20 | 0.00 | - | 63 | 0 | 62.31% |
| RBLX240719P00060000 | 2024-03-11 1:28PM EDT | 60.00 | 17.95 | 19.20 | 21.00 | 0.00 | - | 26 | 0 | 0.00% |
| RBLX240719P00065000 | 2024-02-07 11:11AM EDT | 65.00 | 19.55 | 24.35 | 26.15 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240719P00070000 | 2024-01-03 4:54PM EDT | 70.00 | 28.48 | 29.15 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
