La bourse ferme dans 1 h 18 min
CAC 40
7 620,78 +49,21 (+0,65 %) Euro Stoxx 50
4 908,02 +27,60 (+0,57 %) Dow Jones
38 801,47 +23,37 (+0,06 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 339,90 +10,90 (+0,47 %) Bitcoin EUR
60 083,47 -727,32 (-1,20 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920C00020000 | 2024-06-10 9:57AM EDT | 20.00 | 15.56 | 16.35 | 17.00 | 0.00 | - | 5 | 47 | 101.76% |
| RBLX240920C00022500 | 2024-06-12 3:35PM EDT | 22.50 | 14.05 | 14.00 | 14.15 | 0.00 | - | 5 | 51 | 82.18% |
| RBLX240920C00025000 | 2024-06-14 1:29PM EDT | 25.00 | 10.90 | 11.65 | 11.75 | 0.00 | - | 1 | 81 | 71.24% |
| RBLX240920C00027500 | 2024-06-14 1:31PM EDT | 27.50 | 8.80 | 9.50 | 9.55 | 0.00 | - | 5 | 113 | 64.80% |
| RBLX240920C00030000 | 2024-06-17 3:24PM EDT | 30.00 | 7.50 | 7.45 | 7.55 | 0.00 | - | 6 | 656 | 59.47% |
| RBLX240920C00032500 | 2024-06-18 9:54AM EDT | 32.50 | 5.75 | 5.75 | 5.85 | -0.05 | -0.86% | 1 | 1,609 | 57.01% |
| RBLX240920C00035000 | 2024-06-17 1:27PM EDT | 35.00 | 4.37 | 4.30 | 4.35 | 0.00 | - | 86 | 1,937 | 54.64% |
| RBLX240920C00037500 | 2024-06-17 3:47PM EDT | 37.50 | 3.20 | 3.00 | 3.15 | +0.05 | +1.59% | 2 | 3,404 | 52.10% |
| RBLX240920C00040000 | 2024-06-17 2:27PM EDT | 40.00 | 2.32 | 2.19 | 2.24 | 0.00 | - | 159 | 3,756 | 51.73% |
| RBLX240920C00042500 | 2024-06-17 10:31AM EDT | 42.50 | 1.45 | 1.56 | 1.59 | 0.00 | - | 2 | 689 | 51.56% |
| RBLX240920C00045000 | 2024-06-17 11:40AM EDT | 45.00 | 1.04 | 1.08 | 1.12 | 0.00 | - | 26 | 1,881 | 51.37% |
| RBLX240920C00047500 | 2024-06-14 2:28PM EDT | 47.50 | 0.63 | 0.55 | 0.79 | 0.00 | - | 25 | 2,972 | 51.90% |
| RBLX240920C00050000 | 2024-06-17 3:16PM EDT | 50.00 | 0.56 | 0.50 | 0.54 | 0.00 | - | 71 | 3,785 | 51.17% |
| RBLX240920C00052500 | 2024-06-14 1:58PM EDT | 52.50 | 0.31 | 0.34 | 0.38 | 0.00 | - | 27 | 2,565 | 51.37% |
| RBLX240920C00055000 | 2024-06-17 12:25PM EDT | 55.00 | 0.25 | 0.21 | 0.27 | 0.00 | - | 60 | 5,808 | 51.17% |
| RBLX240920C00060000 | 2024-06-17 2:30PM EDT | 60.00 | 0.12 | 0.06 | 0.34 | 0.00 | - | 61 | 3,218 | 56.93% |
| RBLX240920C00065000 | 2024-06-07 10:37AM EDT | 65.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 194 | 587 | 60.94% |
| RBLX240920C00070000 | 2024-06-18 9:32AM EDT | 70.00 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 5 | 3,300 | 55.86% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920P00017500 | 2024-06-07 10:37AM EDT | 17.50 | 0.06 | 0.01 | 0.27 | 0.00 | - | 200 | 180 | 77.93% |
| RBLX240920P00020000 | 2024-06-07 10:14AM EDT | 20.00 | 0.09 | 0.04 | 0.34 | 0.00 | - | 2 | 515 | 68.95% |
| RBLX240920P00022500 | 2024-06-12 9:30AM EDT | 22.50 | 0.20 | 0.10 | 0.43 | 0.00 | - | 1 | 795 | 61.13% |
| RBLX240920P00025000 | 2024-06-17 3:54PM EDT | 25.00 | 0.34 | 0.30 | 0.32 | +0.04 | +13.33% | 1 | 2,464 | 51.56% |
| RBLX240920P00027500 | 2024-06-17 11:46AM EDT | 27.50 | 0.62 | 0.57 | 0.61 | 0.00 | - | 11 | 3,439 | 49.61% |
| RBLX240920P00030000 | 2024-06-18 9:30AM EDT | 30.00 | 1.00 | 1.04 | 1.10 | -0.10 | -9.09% | 50 | 2,979 | 47.93% |
| RBLX240920P00032500 | 2024-06-14 10:19AM EDT | 32.50 | 2.11 | 1.80 | 1.82 | 0.00 | - | 8 | 2,951 | 46.14% |
| RBLX240920P00035000 | 2024-06-17 3:57PM EDT | 35.00 | 2.89 | 2.82 | 2.86 | 0.00 | - | 51 | 4,410 | 45.02% |
| RBLX240920P00037500 | 2024-06-14 2:56PM EDT | 37.50 | 4.65 | 4.15 | 4.20 | 0.00 | - | 29 | 2,027 | 43.95% |
| RBLX240920P00040000 | 2024-06-17 3:28PM EDT | 40.00 | 5.71 | 5.70 | 5.80 | -0.09 | -1.55% | 1 | 1,411 | 42.48% |
| RBLX240920P00042500 | 2024-06-14 11:21AM EDT | 42.50 | 8.15 | 7.50 | 7.70 | 0.00 | - | 1 | 515 | 41.75% |
| RBLX240920P00045000 | 2024-06-10 10:03AM EDT | 45.00 | 10.15 | 9.50 | 9.70 | 0.00 | - | 180 | 517 | 38.72% |
| RBLX240920P00047500 | 2024-06-17 1:27PM EDT | 47.50 | 11.79 | 11.10 | 11.85 | 0.00 | - | 11 | 140 | 33.01% |
| RBLX240920P00050000 | 2024-06-10 9:47AM EDT | 50.00 | 14.85 | 13.80 | 14.55 | 0.00 | - | 45 | 92 | 45.65% |
| RBLX240920P00052500 | 2024-05-30 2:43PM EDT | 52.50 | 19.50 | 15.45 | 17.45 | 0.00 | - | 92 | 189 | 61.72% |
| RBLX240920P00055000 | 2024-05-15 3:15PM EDT | 55.00 | 22.75 | 19.10 | 20.75 | 0.00 | - | 123 | 0 | 65.97% |
| RBLX240920P00060000 | 2024-05-15 3:15PM EDT | 60.00 | 28.65 | 24.80 | 25.95 | 0.00 | - | 340 | 0 | 85.64% |
| RBLX240920P00065000 | 2024-02-06 1:31PM EDT | 65.00 | 25.25 | 24.00 | 25.15 | 0.00 | - | 25 | 271 | 0.00% |
| RBLX240920P00070000 | 2024-02-07 11:43AM EDT | 70.00 | 26.10 | 28.45 | 31.45 | 0.00 | - | 41 | 0 | 0.00% |
