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
61 422,74 +1 374,78 (+2,29 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524C00025000 | 2024-05-10 9:30AM EDT | 25.00 | 6.10 | 7.80 | 8.60 | 0.00 | - | 5 | 11 | 156.25% |
| RBLX240524C00026000 | 2024-05-16 10:07AM EDT | 26.00 | 7.25 | 6.80 | 7.30 | 0.00 | - | 1 | 1 | 116.41% |
| RBLX240524C00027000 | 2024-05-16 11:18AM EDT | 27.00 | 6.40 | 5.80 | 6.20 | 0.00 | - | 2 | 22 | 92.19% |
| RBLX240524C00028000 | 2024-05-16 3:49PM EDT | 28.00 | 4.81 | 4.80 | 5.10 | 0.00 | - | 2 | 14 | 67.97% |
| RBLX240524C00029000 | 2024-05-16 3:49PM EDT | 29.00 | 3.82 | 3.85 | 4.20 | 0.00 | - | 4 | 51 | 68.36% |
| RBLX240524C00029500 | 2024-05-17 2:16PM EDT | 29.50 | 3.02 | 2.19 | 3.95 | +0.37 | +13.96% | 2 | 1 | 101.56% |
| RBLX240524C00030000 | 2024-05-17 3:26PM EDT | 30.00 | 2.74 | 2.90 | 3.05 | -0.08 | -2.84% | 23 | 171 | 57.23% |
| RBLX240524C00030500 | 2024-05-17 3:34PM EDT | 30.50 | 2.30 | 2.44 | 2.65 | -0.55 | -19.30% | 2 | 30 | 59.18% |
| RBLX240524C00031000 | 2024-05-17 3:48PM EDT | 31.00 | 1.90 | 1.99 | 2.08 | -0.08 | -4.04% | 32 | 520 | 44.92% |
| RBLX240524C00031500 | 2024-05-17 3:49PM EDT | 31.50 | 1.48 | 1.54 | 1.82 | -0.01 | -0.67% | 70 | 215 | 54.10% |
| RBLX240524C00032000 | 2024-05-17 3:46PM EDT | 32.00 | 1.10 | 1.16 | 1.39 | -0.02 | -1.79% | 1,265 | 3,396 | 48.34% |
| RBLX240524C00032500 | 2024-05-17 3:59PM EDT | 32.50 | 0.81 | 0.83 | 0.87 | -0.02 | -2.41% | 561 | 274 | 36.04% |
| RBLX240524C00033000 | 2024-05-17 3:59PM EDT | 33.00 | 0.53 | 0.56 | 0.59 | -0.09 | -14.52% | 873 | 906 | 35.06% |
| RBLX240524C00033500 | 2024-05-17 3:56PM EDT | 33.50 | 0.35 | 0.35 | 0.39 | -0.07 | -16.67% | 378 | 660 | 35.25% |
| RBLX240524C00034000 | 2024-05-17 3:58PM EDT | 34.00 | 0.23 | 0.24 | 0.25 | -0.07 | -23.33% | 418 | 821 | 35.65% |
| RBLX240524C00034500 | 2024-05-17 3:53PM EDT | 34.50 | 0.15 | 0.16 | 0.18 | -0.08 | -34.78% | 174 | 872 | 38.28% |
| RBLX240524C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 1,765 | 2,366 | 39.45% |
| RBLX240524C00035500 | 2024-05-17 1:59PM EDT | 35.50 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 20 | 2,667 | 43.36% |
| RBLX240524C00036000 | 2024-05-17 3:43PM EDT | 36.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 20 | 1,181 | 44.92% |
| RBLX240524C00036500 | 2024-05-17 3:59PM EDT | 36.50 | 0.05 | 0.04 | 0.10 | -0.06 | -54.55% | 98 | 332 | 50.00% |
| RBLX240524C00037000 | 2024-05-17 2:20PM EDT | 37.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 98 | 1,370 | 50.00% |
| RBLX240524C00037500 | 2024-05-16 12:47PM EDT | 37.50 | 0.10 | 0.02 | 0.08 | 0.00 | - | 29 | 204 | 55.86% |
| RBLX240524C00038000 | 2024-05-16 2:56PM EDT | 38.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 24 | 330 | 60.16% |
| RBLX240524C00038500 | 2024-05-16 10:48AM EDT | 38.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 150 | 229 | 58.98% |
| RBLX240524C00039000 | 2024-05-16 11:53AM EDT | 39.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 127 | 295 | 66.02% |
| RBLX240524C00039500 | 2024-05-16 1:04PM EDT | 39.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 29 | 406 | 68.75% |
| RBLX240524C00040000 | 2024-05-17 1:55PM EDT | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 163 | 460 | 70.31% |
| RBLX240524C00040500 | 2024-05-17 11:40AM EDT | 40.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 2 | 174 | 71.88% |
| RBLX240524C00041000 | 2024-05-16 1:18PM EDT | 41.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 123 | 78.13% |
| RBLX240524C00041500 | 2024-05-17 3:45PM EDT | 41.50 | 0.01 | 0.01 | 0.03 | -1.96 | -99.49% | 102 | 9 | 76.56% |
| RBLX240524C00042000 | 2024-05-17 3:25PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 95 | 68.75% |
| RBLX240524C00042500 | 2024-05-17 3:25PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 43 | 14 | 71.88% |
| RBLX240524C00043000 | 2024-05-17 2:19PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 155 | 51 | 71.88% |
| RBLX240524C00043500 | 2024-05-09 10:02AM EDT | 43.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 119.14% |
| RBLX240524C00044000 | 2024-05-15 10:46AM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 95.31% |
| RBLX240524C00044500 | 2024-05-17 9:49AM EDT | 44.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 1 | 61 | 126.56% |
| RBLX240524C00045000 | 2024-05-16 3:16PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 312 | 90.63% |
| RBLX240524C00046000 | 2024-05-16 3:14PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 238 | 96.88% |
| RBLX240524C00047000 | 2024-05-15 10:45AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 90 | 101.56% |
| RBLX240524C00048000 | 2024-05-14 2:14PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 632 | 106.25% |
| RBLX240524C00049000 | 2024-05-13 11:12AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,011 | 112.50% |
| RBLX240524C00050000 | 2024-05-16 1:54PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,528 | 50.00% |
| RBLX240524C00055000 | 2024-05-09 11:36AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 131.25% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524P00020000 | 2024-05-13 11:12AM EDT | 20.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 297.66% |
| RBLX240524P00022000 | 2024-05-17 10:36AM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 23 | 259.96% |
| RBLX240524P00025000 | 2024-05-15 3:53PM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 42 | 97.66% |
| RBLX240524P00026000 | 2024-05-17 3:57PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 16 | 137 | 76.56% |
| RBLX240524P00026500 | 2024-05-10 10:20AM EDT | 26.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | - | 1 | 81.25% |
| RBLX240524P00027000 | 2024-05-17 2:20PM EDT | 27.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 2 | 230 | 78.91% |
| RBLX240524P00028000 | 2024-05-17 1:06PM EDT | 28.00 | 0.06 | 0.02 | 0.08 | +0.03 | +100.00% | 10 | 551 | 67.97% |
| RBLX240524P00028500 | 2024-05-17 10:55AM EDT | 28.50 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 4 | 41 | 61.72% |
| RBLX240524P00029000 | 2024-05-17 3:34PM EDT | 29.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 49 | 198 | 57.81% |
| RBLX240524P00029500 | 2024-05-16 1:30PM EDT | 29.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 25 | 183 | 53.13% |
| RBLX240524P00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 477 | 804 | 44.92% |
| RBLX240524P00030500 | 2024-05-17 3:36PM EDT | 30.50 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 1,659 | 115 | 42.97% |
| RBLX240524P00031000 | 2024-05-17 3:52PM EDT | 31.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 95 | 815 | 39.26% |
| RBLX240524P00031500 | 2024-05-17 3:57PM EDT | 31.50 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 214 | 276 | 36.91% |
| RBLX240524P00032000 | 2024-05-17 3:56PM EDT | 32.00 | 0.29 | 0.25 | 0.28 | -0.06 | -17.14% | 271 | 895 | 35.16% |
| RBLX240524P00032500 | 2024-05-17 3:56PM EDT | 32.50 | 0.47 | 0.40 | 0.43 | -0.10 | -17.54% | 1,441 | 87 | 33.69% |
| RBLX240524P00033000 | 2024-05-17 3:59PM EDT | 33.00 | 0.62 | 0.62 | 0.66 | -0.19 | -23.46% | 194 | 298 | 33.40% |
| RBLX240524P00033500 | 2024-05-17 3:38PM EDT | 33.50 | 1.05 | 0.92 | 0.97 | -0.08 | -7.08% | 163 | 242 | 34.08% |
| RBLX240524P00034000 | 2024-05-17 3:43PM EDT | 34.00 | 1.51 | 1.29 | 1.36 | -0.07 | -4.43% | 68 | 134 | 36.33% |
| RBLX240524P00034500 | 2024-05-17 3:32PM EDT | 34.50 | 1.92 | 1.55 | 1.80 | +0.68 | +54.84% | 46 | 34 | 39.84% |
| RBLX240524P00035000 | 2024-05-17 2:48PM EDT | 35.00 | 2.58 | 1.98 | 2.26 | +0.73 | +39.46% | 72 | 337 | 43.36% |
| RBLX240524P00035500 | 2024-05-17 12:40PM EDT | 35.50 | 3.03 | 2.53 | 2.79 | -0.52 | -14.65% | 18 | 22 | 52.54% |
| RBLX240524P00036000 | 2024-05-17 3:14PM EDT | 36.00 | 3.50 | 3.05 | 3.25 | +0.69 | +24.56% | 24 | 342 | 54.69% |
| RBLX240524P00036500 | 2024-05-10 9:47AM EDT | 36.50 | 5.50 | 2.46 | 4.25 | 0.00 | - | 30 | 31 | 101.47% |
| RBLX240524P00037000 | 2024-05-17 11:42AM EDT | 37.00 | 4.49 | 3.10 | 4.35 | +1.14 | +34.03% | 1 | 225 | 76.56% |
| RBLX240524P00037500 | 2024-05-10 9:48AM EDT | 37.50 | 6.08 | 4.00 | 4.80 | 0.00 | - | 30 | 33 | 77.15% |
| RBLX240524P00038000 | 2024-05-17 3:46PM EDT | 38.00 | 5.35 | 4.15 | 5.30 | +0.57 | +11.92% | 3 | 111 | 82.62% |
| RBLX240524P00038500 | 2024-05-09 3:56PM EDT | 38.50 | 8.23 | 5.55 | 5.75 | 0.00 | - | 1 | 1 | 64.45% |
| RBLX240524P00039000 | 2024-05-16 12:54PM EDT | 39.00 | 5.38 | 5.45 | 6.25 | 0.00 | - | 238 | 336 | 86.33% |
| RBLX240524P00039500 | 2024-05-16 3:42PM EDT | 39.50 | 6.60 | 6.40 | 6.75 | 0.00 | - | 289 | 355 | 91.21% |
| RBLX240524P00040000 | 2024-05-16 12:55PM EDT | 40.00 | 6.33 | 6.15 | 7.25 | 0.00 | - | 22 | 192 | 95.70% |
| RBLX240524P00040500 | 2024-05-14 10:57AM EDT | 40.50 | 8.60 | 7.05 | 7.70 | 0.00 | - | 8 | 2 | 91.80% |
| RBLX240524P00041000 | 2024-05-15 3:04PM EDT | 41.00 | 9.85 | 8.05 | 8.30 | 0.00 | - | 280 | 121 | 91.02% |
| RBLX240524P00042000 | 2024-05-15 3:07PM EDT | 42.00 | 9.25 | 9.05 | 9.65 | 0.00 | - | 360 | 148 | 127.73% |
| RBLX240524P00042500 | 2024-05-14 1:18PM EDT | 42.50 | 10.30 | 9.40 | 9.75 | 0.00 | - | 31 | 31 | 117.58% |
| RBLX240524P00043000 | 2024-05-08 2:02PM EDT | 43.00 | 5.05 | 9.50 | 10.30 | 0.00 | - | 2 | 0 | 129.49% |
| RBLX240524P00044000 | 2024-05-14 10:40AM EDT | 44.00 | 11.95 | 10.85 | 11.25 | 0.00 | - | 27 | 0 | 129.30% |
| RBLX240524P00047000 | 2024-05-08 1:22PM EDT | 47.00 | 8.45 | 13.60 | 14.30 | 0.00 | - | - | 0 | 160.55% |
| RBLX240524P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 19.00 | 17.00 | 17.30 | 0.00 | - | 2 | 0 | 142.97% |
