La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 681,60 +2 333,71 (+4,07 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426C00025000 | 2024-04-17 10:15AM EDT | 25.00 | 11.80 | 10.25 | 10.95 | 0.00 | - | 16 | 17 | 177.34% |
| RBLX240426C00030000 | 2024-04-19 3:29PM EDT | 30.00 | 5.78 | 5.30 | 5.55 | -1.06 | -15.50% | 7 | 4 | 75.39% |
| RBLX240426C00031000 | 2024-04-19 2:00PM EDT | 31.00 | 4.36 | 2.98 | 5.10 | -0.07 | -1.58% | 12 | 23 | 126.37% |
| RBLX240426C00032000 | 2024-04-19 10:35AM EDT | 32.00 | 3.50 | 3.35 | 3.95 | -0.01 | -0.28% | 2 | 24 | 74.41% |
| RBLX240426C00033000 | 2024-04-19 11:36AM EDT | 33.00 | 2.72 | 2.37 | 2.66 | -1.41 | -34.14% | 6 | 2 | 59.57% |
| RBLX240426C00034000 | 2024-04-19 3:02PM EDT | 34.00 | 1.47 | 1.70 | 1.77 | -0.71 | -32.57% | 43 | 15 | 49.81% |
| RBLX240426C00035000 | 2024-04-19 3:53PM EDT | 35.00 | 1.09 | 1.08 | 1.11 | -0.12 | -9.92% | 150 | 68 | 47.85% |
| RBLX240426C00036000 | 2024-04-19 3:52PM EDT | 36.00 | 0.57 | 0.62 | 0.64 | -0.27 | -32.14% | 396 | 1,377 | 47.36% |
| RBLX240426C00037000 | 2024-04-19 3:53PM EDT | 37.00 | 0.32 | 0.32 | 0.33 | -0.17 | -34.69% | 179 | 1,061 | 46.78% |
| RBLX240426C00038000 | 2024-04-19 2:52PM EDT | 38.00 | 0.14 | 0.14 | 0.16 | -0.12 | -46.15% | 292 | 695 | 47.07% |
| RBLX240426C00039000 | 2024-04-19 3:34PM EDT | 39.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 174 | 844 | 48.83% |
| RBLX240426C00040000 | 2024-04-19 3:40PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 325 | 1,300 | 50.39% |
| RBLX240426C00041000 | 2024-04-19 2:45PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 685 | 52.34% |
| RBLX240426C00042000 | 2024-04-19 3:39PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 1,609 | 57.03% |
| RBLX240426C00043000 | 2024-04-19 2:33PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 1,745 | 59.38% |
| RBLX240426C00044000 | 2024-04-18 3:17PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 159 | 65.63% |
| RBLX240426C00045000 | 2024-04-19 12:08PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 102 | 456 | 75.00% |
| RBLX240426C00046000 | 2024-04-18 3:21PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 75 | 81.25% |
| RBLX240426C00047000 | 2024-04-11 10:59AM EDT | 47.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 54 | 90.63% |
| RBLX240426C00048000 | 2024-04-12 2:00PM EDT | 48.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 2 | 213 | 138.67% |
| RBLX240426C00049000 | 2024-04-09 3:04PM EDT | 49.00 | 0.02 | 0.00 | 0.85 | 0.00 | - | 32 | 18 | 176.37% |
| RBLX240426C00050000 | 2024-04-12 11:38AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 168 | 90.63% |
| RBLX240426C00051000 | 2024-03-28 2:55PM EDT | 51.00 | 0.03 | 0.00 | 0.77 | 0.00 | - | 15 | 103 | 186.72% |
| RBLX240426C00055000 | 2024-03-11 12:52PM EDT | 55.00 | 0.28 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 152.34% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426P00025000 | 2024-04-02 1:14PM EDT | 25.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 146.88% |
| RBLX240426P00027000 | 2024-04-03 9:56AM EDT | 27.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 143.75% |
| RBLX240426P00028000 | 2024-04-19 3:58PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 20 | 75.00% |
| RBLX240426P00029000 | 2024-04-19 2:29PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 7 | 70.31% |
| RBLX240426P00030000 | 2024-04-19 3:03PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 8 | 75 | 61.72% |
| RBLX240426P00031000 | 2024-04-19 2:56PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 27 | 71 | 55.47% |
| RBLX240426P00032000 | 2024-04-19 3:55PM EDT | 32.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 16 | 73 | 50.78% |
| RBLX240426P00033000 | 2024-04-19 3:57PM EDT | 33.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 137 | 256 | 49.02% |
| RBLX240426P00034000 | 2024-04-19 3:52PM EDT | 34.00 | 0.36 | 0.36 | 0.38 | 0.00 | - | 399 | 557 | 46.68% |
| RBLX240426P00035000 | 2024-04-19 3:54PM EDT | 35.00 | 0.73 | 0.71 | 0.74 | +0.05 | +7.35% | 2,300 | 721 | 46.29% |
| RBLX240426P00036000 | 2024-04-19 3:59PM EDT | 36.00 | 1.27 | 1.24 | 1.27 | +0.01 | +0.79% | 299 | 1,973 | 45.80% |
| RBLX240426P00037000 | 2024-04-19 3:46PM EDT | 37.00 | 2.16 | 1.93 | 2.00 | +0.28 | +14.89% | 83 | 591 | 47.46% |
| RBLX240426P00038000 | 2024-04-19 3:20PM EDT | 38.00 | 2.70 | 2.66 | 2.99 | -0.01 | -0.37% | 30 | 407 | 60.64% |
| RBLX240426P00039000 | 2024-04-19 10:40AM EDT | 39.00 | 3.60 | 3.10 | 3.80 | +1.14 | +46.34% | 13 | 345 | 56.06% |
| RBLX240426P00040000 | 2024-04-19 12:53PM EDT | 40.00 | 4.70 | 4.65 | 4.80 | 0.00 | - | 7 | 210 | 55.47% |
| RBLX240426P00041000 | 2024-04-19 2:45PM EDT | 41.00 | 6.12 | 5.60 | 5.75 | +2.15 | +54.16% | 20 | 67 | 50.00% |
| RBLX240426P00042000 | 2024-04-17 9:46AM EDT | 42.00 | 5.28 | 5.60 | 6.80 | 0.00 | - | 4 | 7 | 84.57% |
| RBLX240426P00043000 | 2024-04-03 9:42AM EDT | 43.00 | 6.92 | 6.60 | 8.40 | 0.00 | - | 2 | 0 | 149.51% |
| RBLX240426P00044000 | 2024-04-18 1:29PM EDT | 44.00 | 8.35 | 7.60 | 9.05 | 0.00 | - | 5 | 5 | 130.66% |
| RBLX240426P00045000 | 2024-04-16 11:09AM EDT | 45.00 | 8.15 | 8.90 | 10.35 | 0.00 | - | 5 | 0 | 166.02% |
| RBLX240426P00050000 | 2024-03-14 2:17PM EDT | 50.00 | 9.40 | 11.55 | 12.75 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240426P00051000 | 2024-04-18 10:05AM EDT | 51.00 | 15.00 | 14.80 | 16.30 | 0.00 | - | 4 | 0 | 213.28% |
