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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250620C00020000 | 2024-05-17 10:13AM EDT | 20.00 | 14.70 | 14.35 | 15.85 | +0.20 | +1.38% | 20 | 97 | 63.87% |
| RBLX250620C00022500 | 2024-05-16 10:22AM EDT | 22.50 | 13.80 | 12.75 | 14.60 | 0.00 | - | 5 | 12 | 65.38% |
| RBLX250620C00025000 | 2024-05-17 2:12PM EDT | 25.00 | 11.40 | 11.60 | 12.20 | -0.45 | -3.80% | 11 | 265 | 61.62% |
| RBLX250620C00030000 | 2024-05-16 10:32AM EDT | 30.00 | 9.35 | 8.95 | 10.05 | 0.00 | - | 2 | 77 | 61.74% |
| RBLX250620C00032500 | 2024-05-16 12:37PM EDT | 32.50 | 8.48 | 7.05 | 7.95 | 0.00 | - | 4 | 350 | 54.15% |
| RBLX250620C00035000 | 2024-05-17 1:58PM EDT | 35.00 | 6.80 | 6.70 | 6.85 | 0.00 | - | 104 | 299 | 55.65% |
| RBLX250620C00037500 | 2024-05-17 1:15PM EDT | 37.50 | 5.77 | 5.80 | 5.95 | -0.28 | -4.63% | 6 | 490 | 54.99% |
| RBLX250620C00040000 | 2024-05-16 12:12PM EDT | 40.00 | 5.51 | 5.00 | 5.35 | 0.00 | - | 3 | 379 | 55.07% |
| RBLX250620C00042500 | 2024-05-17 1:56PM EDT | 42.50 | 4.24 | 3.55 | 4.45 | -0.41 | -8.82% | 20 | 1,703 | 50.96% |
| RBLX250620C00045000 | 2024-05-16 10:15AM EDT | 45.00 | 3.85 | 2.77 | 3.85 | 0.00 | - | 93 | 486 | 53.85% |
| RBLX250620C00047500 | 2024-05-16 3:33PM EDT | 47.50 | 3.30 | 3.20 | 3.35 | 0.00 | - | 3 | 319 | 53.03% |
| RBLX250620C00050000 | 2024-05-17 1:19PM EDT | 50.00 | 2.72 | 2.69 | 2.87 | -0.31 | -10.23% | 59 | 104 | 52.30% |
| RBLX250620C00055000 | 2024-05-16 12:22PM EDT | 55.00 | 2.35 | 2.05 | 2.15 | 0.00 | - | 1 | 303 | 52.04% |
| RBLX250620C00060000 | 2024-05-17 1:43PM EDT | 60.00 | 1.51 | 1.55 | 1.63 | -0.21 | -12.21% | 16 | 376 | 51.81% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250620P00015000 | 2024-05-16 1:20PM EDT | 15.00 | 0.50 | 0.43 | 2.64 | 0.00 | - | 16 | 22 | 77.88% |
| RBLX250620P00020000 | 2024-05-16 3:20PM EDT | 20.00 | 1.30 | 1.26 | 1.33 | 0.00 | - | 1 | 68 | 51.42% |
| RBLX250620P00022500 | 2024-05-17 10:13AM EDT | 22.50 | 2.00 | 1.83 | 1.92 | -0.10 | -4.76% | 2 | 80 | 50.15% |
| RBLX250620P00025000 | 2024-05-13 3:54PM EDT | 25.00 | 3.10 | 2.39 | 2.67 | 0.00 | - | 23 | 61 | 48.66% |
| RBLX250620P00027500 | 2024-05-17 10:03AM EDT | 27.50 | 3.66 | 3.45 | 3.60 | -0.39 | -9.63% | 1 | 102 | 47.49% |
| RBLX250620P00030000 | 2024-05-16 3:20PM EDT | 30.00 | 4.65 | 4.50 | 4.65 | +0.09 | +1.97% | 2 | 122 | 46.08% |
| RBLX250620P00032500 | 2024-05-16 9:44AM EDT | 32.50 | 5.70 | 5.70 | 5.90 | 0.00 | - | 143 | 303 | 45.08% |
| RBLX250620P00035000 | 2024-05-09 12:39PM EDT | 35.00 | 7.71 | 7.05 | 7.25 | 0.00 | - | 11 | 262 | 43.74% |
| RBLX250620P00037500 | 2024-05-15 10:06AM EDT | 37.50 | 9.32 | 8.55 | 8.75 | 0.00 | - | 10 | 182 | 42.46% |
| RBLX250620P00040000 | 2024-05-09 10:38AM EDT | 40.00 | 11.66 | 9.40 | 11.25 | 0.00 | - | 2 | 93 | 47.61% |
| RBLX250620P00042500 | 2024-05-17 10:13AM EDT | 42.50 | 12.45 | 10.85 | 12.60 | +3.50 | +39.11% | 100 | 11 | 43.45% |
| RBLX250620P00045000 | 2024-05-17 9:55AM EDT | 45.00 | 14.10 | 13.85 | 14.10 | +1.55 | +12.35% | 58 | 10 | 39.23% |
| RBLX250620P00047500 | 2024-04-16 2:44PM EDT | 47.50 | 14.45 | 15.20 | 17.10 | 0.00 | - | - | 1 | 46.85% |
| RBLX250620P00050000 | 2024-05-16 3:45PM EDT | 50.00 | 18.16 | 17.85 | 18.30 | 0.00 | - | 40 | 40 | 38.04% |
| RBLX250620P00060000 | 2024-05-10 12:32PM EDT | 60.00 | 28.00 | 25.95 | 27.60 | 0.00 | - | 1 | 3 | 38.14% |
