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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 482,50 +1 482,25 (+2,47 %)
Roblox Corporation (RBLX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116C00015000 | 2024-05-15 12:08PM EDT | 15.00 | 20.00 | 19.60 | 20.20 | 0.00 | - | 7 | 149 | 69.80% |
| RBLX260116C00017500 | 2024-05-13 9:50AM EDT | 17.50 | 16.90 | 17.60 | 18.50 | 0.00 | - | 1 | 15 | 66.63% |
| RBLX260116C00020000 | 2024-05-17 3:35PM EDT | 20.00 | 16.30 | 15.50 | 17.25 | -0.72 | -4.23% | 5 | 150 | 64.62% |
| RBLX260116C00022500 | 2024-05-14 11:50AM EDT | 22.50 | 14.50 | 13.65 | 15.00 | 0.00 | - | 2 | 18 | 58.62% |
| RBLX260116C00025000 | 2024-05-16 3:31PM EDT | 25.00 | 13.56 | 13.15 | 14.45 | 0.00 | - | 1 | 729 | 64.65% |
| RBLX260116C00027500 | 2024-05-17 9:58AM EDT | 27.50 | 11.80 | 12.05 | 13.05 | -0.25 | -2.07% | 10 | 625 | 63.60% |
| RBLX260116C00030000 | 2024-05-17 10:06AM EDT | 30.00 | 10.40 | 10.75 | 11.40 | -0.91 | -8.05% | 13 | 565 | 60.44% |
| RBLX260116C00032500 | 2024-05-17 9:47AM EDT | 32.50 | 9.69 | 9.65 | 10.05 | -0.36 | -3.58% | 6 | 408 | 58.57% |
| RBLX260116C00035000 | 2024-05-16 12:51PM EDT | 35.00 | 9.35 | 8.65 | 9.05 | 0.00 | - | 6 | 262 | 57.65% |
| RBLX260116C00037500 | 2024-05-17 2:25PM EDT | 37.50 | 7.65 | 7.75 | 8.35 | +0.30 | +4.08% | 11 | 801 | 57.47% |
| RBLX260116C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 6.85 | 6.95 | 7.20 | -0.60 | -8.05% | 1 | 1,362 | 55.80% |
| RBLX260116C00042500 | 2024-05-17 12:14PM EDT | 42.50 | 6.18 | 6.10 | 7.20 | +0.36 | +6.19% | 1 | 755 | 56.98% |
| RBLX260116C00045000 | 2024-05-15 9:39AM EDT | 45.00 | 5.31 | 5.60 | 6.35 | 0.00 | - | 2 | 320 | 56.32% |
| RBLX260116C00047500 | 2024-05-14 3:23PM EDT | 47.50 | 4.90 | 5.00 | 5.40 | +0.15 | +3.16% | 1 | 101 | 54.72% |
| RBLX260116C00050000 | 2024-05-17 11:43AM EDT | 50.00 | 4.50 | 4.50 | 5.35 | -0.32 | -6.64% | 10 | 859 | 55.81% |
| RBLX260116C00052500 | 2024-05-10 11:18AM EDT | 52.50 | 3.93 | 4.00 | 4.20 | 0.00 | - | 6 | 45 | 53.25% |
| RBLX260116C00055000 | 2024-05-13 2:08PM EDT | 55.00 | 3.35 | 3.65 | 3.85 | 0.00 | - | 4 | 530 | 53.33% |
| RBLX260116C00060000 | 2024-05-15 11:12AM EDT | 60.00 | 3.00 | 2.92 | 3.10 | 0.00 | - | 1 | 343 | 52.54% |
| RBLX260116C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 2.51 | 2.35 | 2.56 | 0.00 | - | 51 | 210 | 52.12% |
| RBLX260116C00070000 | 2024-05-17 11:38AM EDT | 70.00 | 2.05 | 1.97 | 2.10 | -0.02 | -0.97% | 9 | 1,562 | 51.98% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116P00015000 | 2024-05-17 2:58PM EDT | 15.00 | 0.90 | 0.89 | 0.99 | -0.05 | -5.26% | 1 | 433 | 53.44% |
| RBLX260116P00017500 | 2024-05-14 10:44AM EDT | 17.50 | 1.54 | 1.36 | 1.45 | 0.00 | - | 1 | 373 | 51.34% |
| RBLX260116P00020000 | 2024-05-17 2:21PM EDT | 20.00 | 2.04 | 1.96 | 2.18 | +0.07 | +3.55% | 1 | 210 | 50.37% |
| RBLX260116P00022500 | 2024-05-16 12:03PM EDT | 22.50 | 2.64 | 2.66 | 2.80 | 0.00 | - | 5 | 87 | 48.73% |
| RBLX260116P00025000 | 2024-05-16 3:40PM EDT | 25.00 | 3.60 | 3.55 | 3.70 | 0.00 | - | 2 | 615 | 47.57% |
| RBLX260116P00027500 | 2024-05-17 2:55PM EDT | 27.50 | 4.40 | 3.90 | 4.70 | -0.15 | -3.30% | 30 | 1,185 | 46.24% |
| RBLX260116P00030000 | 2024-05-16 11:33AM EDT | 30.00 | 5.60 | 5.50 | 5.85 | 0.00 | - | 1 | 491 | 45.12% |
| RBLX260116P00032500 | 2024-05-15 3:43PM EDT | 32.50 | 7.00 | 6.90 | 7.10 | 0.00 | - | 3 | 109 | 43.87% |
| RBLX260116P00035000 | 2024-05-17 10:07AM EDT | 35.00 | 8.55 | 8.25 | 8.50 | -0.90 | -9.52% | 33 | 348 | 42.86% |
| RBLX260116P00037500 | 2024-05-15 11:41AM EDT | 37.50 | 10.10 | 9.75 | 10.00 | 0.00 | - | 7 | 756 | 41.76% |
| RBLX260116P00040000 | 2024-05-09 10:56AM EDT | 40.00 | 12.85 | 10.80 | 11.60 | 0.00 | - | 538 | 472 | 40.64% |
| RBLX260116P00042500 | 2024-05-15 11:41AM EDT | 42.50 | 13.36 | 12.05 | 14.30 | 0.00 | - | 5 | 129 | 45.50% |
| RBLX260116P00045000 | 2024-05-17 9:39AM EDT | 45.00 | 15.15 | 14.15 | 16.10 | -0.70 | -4.42% | 1 | 209 | 44.57% |
| RBLX260116P00047500 | 2024-05-08 11:44AM EDT | 47.50 | 13.95 | 15.90 | 17.40 | 0.00 | - | 5 | 162 | 39.93% |
| RBLX260116P00050000 | 2024-04-29 1:27PM EDT | 50.00 | 16.85 | 18.55 | 19.75 | 0.00 | - | 1 | 24 | 41.53% |
| RBLX260116P00052500 | 2024-04-29 1:28PM EDT | 52.50 | 18.25 | 19.70 | 21.60 | 0.00 | - | 1 | 4 | 39.33% |
| RBLX260116P00055000 | 2024-05-10 2:26PM EDT | 55.00 | 24.40 | 21.85 | 23.65 | 0.00 | - | 5 | 9 | 37.96% |
| RBLX260116P00060000 | 2024-05-10 2:56PM EDT | 60.00 | 28.90 | 25.60 | 27.95 | 0.00 | - | 1 | 10 | 35.13% |
| RBLX260116P00065000 | 2024-04-17 1:06PM EDT | 65.00 | 29.63 | 31.35 | 32.75 | 0.00 | - | 2 | 2 | 35.84% |
| RBLX260116P00070000 | 2024-05-09 3:33PM EDT | 70.00 | 39.39 | 35.05 | 39.45 | 0.00 | - | 1 | 0 | 54.53% |
