La bourse ferme dans 1 h 23 min
CAC 40
7 622,56 +50,99 (+0,67 %) Euro Stoxx 50
4 907,23 +26,81 (+0,55 %) Dow Jones
38 809,68 +31,58 (+0,08 %) EUR/USD
1,0746 +0,0010 (+0,10 %) Gold future
2 341,40 +12,40 (+0,53 %) Bitcoin EUR
60 188,40 -549,38 (-0,90 %)
Roblox Corporation (RBLX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:07AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117C00015000 | 2024-06-12 1:48PM EDT | 15.00 | 21.68 | 21.20 | 22.65 | 0.00 | - | 1 | 343 | 100.49% |
| RBLX250117C00017500 | 2024-05-13 11:08AM EDT | 17.50 | 15.65 | 18.50 | 20.35 | 0.00 | - | 3 | 91 | 85.40% |
| RBLX250117C00020000 | 2024-06-14 2:43PM EDT | 20.00 | 15.94 | 16.70 | 17.25 | 0.00 | - | 10 | 324 | 73.54% |
| RBLX250117C00022500 | 2024-06-17 10:02AM EDT | 22.50 | 13.80 | 14.45 | 14.80 | 0.00 | - | 2 | 441 | 64.80% |
| RBLX250117C00025000 | 2024-06-17 3:24PM EDT | 25.00 | 12.71 | 12.45 | 12.60 | 0.00 | - | 13 | 1,837 | 60.28% |
| RBLX250117C00027500 | 2024-06-17 1:14PM EDT | 27.50 | 11.00 | 10.60 | 10.75 | 0.00 | - | 6 | 594 | 58.11% |
| RBLX250117C00030000 | 2024-06-17 3:25PM EDT | 30.00 | 9.19 | 8.90 | 9.05 | 0.00 | - | 2 | 1,627 | 56.08% |
| RBLX250117C00032500 | 2024-06-17 2:12PM EDT | 32.50 | 7.85 | 7.40 | 7.50 | 0.00 | - | 28 | 1,121 | 54.36% |
| RBLX250117C00035000 | 2024-06-17 3:24PM EDT | 35.00 | 6.35 | 6.10 | 6.20 | 0.00 | - | 9 | 1,926 | 53.28% |
| RBLX250117C00037500 | 2024-06-17 3:47PM EDT | 37.50 | 5.20 | 4.95 | 5.05 | 0.00 | - | 18 | 1,539 | 52.10% |
| RBLX250117C00040000 | 2024-06-18 9:41AM EDT | 40.00 | 4.15 | 4.00 | 4.10 | -0.10 | -2.35% | 1 | 2,753 | 51.33% |
| RBLX250117C00042500 | 2024-06-14 3:27PM EDT | 42.50 | 3.10 | 3.20 | 3.30 | 0.00 | - | 15 | 1,642 | 50.62% |
| RBLX250117C00045000 | 2024-06-17 3:40PM EDT | 45.00 | 2.78 | 2.60 | 2.66 | 0.00 | - | 12 | 2,755 | 50.42% |
| RBLX250117C00047500 | 2024-06-17 1:10PM EDT | 47.50 | 2.22 | 2.05 | 2.11 | 0.00 | - | 5 | 7,399 | 50.12% |
| RBLX250117C00050000 | 2024-06-17 3:48PM EDT | 50.00 | 1.74 | 1.60 | 1.69 | 0.00 | - | 23 | 4,117 | 49.90% |
| RBLX250117C00052500 | 2024-06-17 3:48PM EDT | 52.50 | 1.37 | 1.23 | 1.51 | 0.00 | - | 1 | 2,267 | 51.71% |
| RBLX250117C00055000 | 2024-06-17 2:00PM EDT | 55.00 | 1.14 | 0.99 | 1.07 | 0.00 | - | 94 | 9,484 | 49.44% |
| RBLX250117C00060000 | 2024-06-17 10:35AM EDT | 60.00 | 0.65 | 0.62 | 0.67 | 0.00 | - | 64 | 8,169 | 49.05% |
| RBLX250117C00065000 | 2024-06-17 3:49PM EDT | 65.00 | 0.45 | 0.39 | 0.42 | 0.00 | - | 26 | 8,595 | 48.78% |
| RBLX250117C00070000 | 2024-06-17 3:42PM EDT | 70.00 | 0.28 | 0.23 | 0.27 | 0.00 | - | 8 | 2,155 | 48.83% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117P00015000 | 2024-06-13 12:57PM EDT | 15.00 | 0.11 | 0.08 | 0.22 | 0.00 | - | 2 | 1,722 | 62.70% |
| RBLX250117P00017500 | 2024-06-17 12:00PM EDT | 17.50 | 0.20 | 0.09 | 0.50 | 0.00 | - | 130 | 2,527 | 60.35% |
| RBLX250117P00020000 | 2024-06-17 12:38PM EDT | 20.00 | 0.37 | 0.12 | 0.50 | 0.00 | - | 22 | 1,937 | 51.12% |
| RBLX250117P00022500 | 2024-06-17 3:52PM EDT | 22.50 | 0.62 | 0.61 | 0.65 | 0.00 | - | 480 | 4,348 | 51.12% |
| RBLX250117P00025000 | 2024-06-17 2:40PM EDT | 25.00 | 0.99 | 0.86 | 1.05 | 0.00 | - | 6 | 5,304 | 49.90% |
| RBLX250117P00027500 | 2024-06-13 1:19PM EDT | 27.50 | 1.48 | 1.57 | 1.62 | 0.00 | - | 3 | 3,357 | 48.58% |
| RBLX250117P00030000 | 2024-06-17 2:00PM EDT | 30.00 | 2.26 | 2.33 | 2.38 | 0.00 | - | 8 | 9,408 | 47.49% |
| RBLX250117P00032500 | 2024-06-14 3:27PM EDT | 32.50 | 3.48 | 3.30 | 3.35 | 0.00 | - | 28 | 2,669 | 46.61% |
| RBLX250117P00035000 | 2024-06-17 3:02PM EDT | 35.00 | 4.30 | 4.40 | 4.50 | 0.00 | - | 5 | 3,084 | 45.57% |
| RBLX250117P00037500 | 2024-06-14 1:52PM EDT | 37.50 | 6.05 | 5.75 | 5.85 | 0.00 | - | 7 | 2,316 | 44.62% |
| RBLX250117P00040000 | 2024-06-17 9:56AM EDT | 40.00 | 7.80 | 7.20 | 7.35 | 0.00 | - | 9 | 1,835 | 43.34% |
| RBLX250117P00042500 | 2024-06-04 10:09AM EDT | 42.50 | 10.15 | 9.00 | 9.10 | 0.00 | - | 3 | 2,622 | 42.81% |
| RBLX250117P00045000 | 2024-06-05 12:44PM EDT | 45.00 | 11.15 | 10.25 | 10.90 | 0.00 | - | 900 | 2,605 | 41.22% |
| RBLX250117P00047500 | 2024-06-05 1:39PM EDT | 47.50 | 13.13 | 12.45 | 13.00 | 0.00 | - | 1 | 1,490 | 41.43% |
| RBLX250117P00050000 | 2024-06-05 12:28PM EDT | 50.00 | 15.29 | 14.75 | 15.00 | 0.00 | - | 5 | 2,107 | 38.97% |
| RBLX250117P00052500 | 2024-05-20 1:00PM EDT | 52.50 | 19.45 | 16.20 | 17.60 | 0.00 | - | 2 | 391 | 44.07% |
| RBLX250117P00055000 | 2024-06-07 10:11AM EDT | 55.00 | 19.35 | 19.45 | 20.25 | 0.00 | - | 1 | 377 | 49.63% |
| RBLX250117P00060000 | 2024-05-15 2:06PM EDT | 60.00 | 27.45 | 24.80 | 25.15 | 0.00 | - | 4,153 | 5 | 51.51% |
| RBLX250117P00065000 | 2024-05-22 3:01PM EDT | 65.00 | 31.45 | 28.00 | 30.40 | 0.00 | - | 16 | 5 | 63.62% |
| RBLX250117P00070000 | 2024-02-12 4:35PM EDT | 70.00 | 26.50 | 28.65 | 30.90 | 0.00 | - | 10 | 330 | 0.00% |
