Marchés français ouverture 8 h 26 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 -0,0009 (-0,09 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 237,63 +3 080,02 (+5,04 %)
Roblox Corporation (RBLX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM 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 | 8.55 | 9.65 | 0.00 | - | 5 | 11 | 226.56% |
| RBLX240524C00026000 | 2024-05-16 10:07AM EDT | 26.00 | 7.25 | 7.50 | 8.60 | 0.00 | - | 1 | 1 | 197.66% |
| RBLX240524C00026500 | 2024-05-17 3:50PM EDT | 26.50 | 6.25 | 7.05 | 8.10 | 0.00 | - | 3 | 3 | 190.04% |
| RBLX240524C00027000 | 2024-05-16 11:18AM EDT | 27.00 | 6.40 | 6.50 | 7.60 | 0.00 | - | 2 | 22 | 176.17% |
| RBLX240524C00027500 | 2024-05-17 11:14AM EDT | 27.50 | 5.20 | 4.55 | 6.35 | 0.00 | - | 1 | 0 | 139.06% |
| RBLX240524C00028000 | 2024-05-16 3:49PM EDT | 28.00 | 4.81 | 5.55 | 6.00 | 0.00 | - | 2 | 14 | 117.97% |
| RBLX240524C00028500 | 2024-05-20 11:12AM EDT | 28.50 | 5.21 | 5.05 | 5.65 | +1.25 | +31.57% | 1 | 1 | 120.12% |
| RBLX240524C00029000 | 2024-05-16 3:49PM EDT | 29.00 | 3.82 | 3.25 | 5.45 | 0.00 | - | 4 | 51 | 172.85% |
| RBLX240524C00029500 | 2024-05-20 11:12AM EDT | 29.50 | 4.22 | 4.05 | 4.50 | +1.20 | +39.74% | 2 | 3 | 91.60% |
| RBLX240524C00030000 | 2024-05-20 3:58PM EDT | 30.00 | 3.60 | 3.45 | 3.70 | +0.86 | +31.39% | 127 | 182 | 71.88% |
| RBLX240524C00030500 | 2024-05-20 10:32AM EDT | 30.50 | 2.48 | 2.81 | 3.70 | +0.18 | +7.83% | 2 | 31 | 71.48% |
| RBLX240524C00031000 | 2024-05-20 11:02AM EDT | 31.00 | 2.21 | 2.44 | 2.77 | +0.31 | +16.32% | 26 | 512 | 64.45% |
| RBLX240524C00031500 | 2024-05-20 12:52PM EDT | 31.50 | 1.75 | 2.06 | 2.29 | +0.27 | +18.24% | 10 | 243 | 57.62% |
| RBLX240524C00032000 | 2024-05-20 3:43PM EDT | 32.00 | 1.56 | 1.68 | 1.73 | +0.46 | +41.82% | 93 | 4,568 | 42.19% |
| RBLX240524C00032500 | 2024-05-20 3:59PM EDT | 32.50 | 1.30 | 1.27 | 1.34 | +0.49 | +60.49% | 127 | 372 | 42.58% |
| RBLX240524C00033000 | 2024-05-20 3:59PM EDT | 33.00 | 0.92 | 0.90 | 0.93 | +0.39 | +73.58% | 1,126 | 1,435 | 37.89% |
| RBLX240524C00033500 | 2024-05-20 3:55PM EDT | 33.50 | 0.60 | 0.60 | 0.62 | +0.25 | +71.43% | 2,085 | 903 | 36.62% |
| RBLX240524C00034000 | 2024-05-20 3:59PM EDT | 34.00 | 0.38 | 0.38 | 0.39 | +0.15 | +65.22% | 2,275 | 854 | 36.23% |
| RBLX240524C00034500 | 2024-05-20 3:54PM EDT | 34.50 | 0.23 | 0.23 | 0.24 | +0.08 | +53.33% | 906 | 965 | 36.91% |
| RBLX240524C00035000 | 2024-05-20 3:59PM EDT | 35.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 752 | 3,246 | 39.26% |
| RBLX240524C00035500 | 2024-05-20 3:57PM EDT | 35.50 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 167 | 2,671 | 40.63% |
| RBLX240524C00036000 | 2024-05-20 3:55PM EDT | 36.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 378 | 1,192 | 43.36% |
| RBLX240524C00036500 | 2024-05-20 1:31PM EDT | 36.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 38 | 410 | 46.09% |
| RBLX240524C00037000 | 2024-05-20 3:50PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 45 | 1,387 | 49.22% |
| RBLX240524C00037500 | 2024-05-20 12:29PM EDT | 37.50 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 8 | 204 | 50.00% |
| RBLX240524C00038000 | 2024-05-20 2:15PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 28 | 330 | 53.13% |
| RBLX240524C00038500 | 2024-05-16 10:48AM EDT | 38.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 150 | 229 | 57.81% |
| RBLX240524C00039000 | 2024-05-20 10:22AM EDT | 39.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 1 | 295 | 66.41% |
| RBLX240524C00039500 | 2024-05-20 2:46PM EDT | 39.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 11 | 406 | 67.19% |
| RBLX240524C00040000 | 2024-05-20 11:54AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 149 | 443 | 68.75% |
| RBLX240524C00040500 | 2024-05-20 1:35PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 205 | 173 | 71.88% |
| RBLX240524C00041000 | 2024-05-20 11:01AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 19 | 123 | 65.63% |
| RBLX240524C00041500 | 2024-05-20 9:55AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 110 | 76.56% |
| RBLX240524C00042000 | 2024-05-20 3:11PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 95 | 75.00% |
| RBLX240524C00042500 | 2024-05-17 3:25PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 57 | 84.38% |
| RBLX240524C00043000 | 2024-05-20 12:03PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 202 | 81.25% |
| RBLX240524C00043500 | 2024-05-09 10:02AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 90.63% |
| RBLX240524C00044000 | 2024-05-15 10:46AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 87.50% |
| RBLX240524C00044500 | 2024-05-17 9:49AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 90.63% |
| RBLX240524C00045000 | 2024-05-20 1:39PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 312 | 93.75% |
| RBLX240524C00046000 | 2024-05-16 3:14PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 98.44% |
| RBLX240524C00047000 | 2024-05-15 10:45AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 106.25% |
| RBLX240524C00048000 | 2024-05-14 2:14PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 632 | 112.50% |
| RBLX240524C00049000 | 2024-05-13 11:12AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,011 | 118.75% |
| RBLX240524C00050000 | 2024-05-20 3:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,528 | 125.00% |
| RBLX240524C00055000 | 2024-05-09 11:36AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 134 | 150.00% |
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 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| RBLX240524P00022000 | 2024-05-17 10:36AM EDT | 22.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 24 | 206.25% |
| RBLX240524P00022500 | 2024-05-17 10:45AM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 235 | 318 | 196.88% |
| RBLX240524P00023500 | 2024-05-17 3:24PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 125.00% |
| RBLX240524P00024000 | 2024-05-17 3:46PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 125.00% |
| RBLX240524P00024500 | 2024-05-17 1:17PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 100 | 103.13% |
| RBLX240524P00025000 | 2024-05-20 1:13PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 42 | 96.88% |
| RBLX240524P00026000 | 2024-05-17 3:57PM EDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 16 | 150 | 101.56% |
| RBLX240524P00026500 | 2024-05-20 3:23PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 19 | 1 | 81.25% |
| RBLX240524P00027000 | 2024-05-20 3:24PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 232 | 81.25% |
| RBLX240524P00028000 | 2024-05-17 1:06PM EDT | 28.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 10 | 551 | 78.13% |
| RBLX240524P00028500 | 2024-05-20 10:20AM EDT | 28.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 4 | 45 | 74.22% |
| RBLX240524P00029000 | 2024-05-20 3:41PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 49 | 200 | 63.28% |
| RBLX240524P00029500 | 2024-05-20 10:33AM EDT | 29.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 62 | 183 | 58.59% |
| RBLX240524P00030000 | 2024-05-20 3:50PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 60 | 892 | 52.34% |
| RBLX240524P00030500 | 2024-05-20 3:34PM EDT | 30.50 | 0.05 | 0.01 | 0.04 | -0.04 | -44.44% | 306 | 1,657 | 50.39% |
| RBLX240524P00031000 | 2024-05-20 3:47PM EDT | 31.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 140 | 843 | 47.66% |
| RBLX240524P00031500 | 2024-05-20 3:58PM EDT | 31.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 92 | 418 | 41.80% |
| RBLX240524P00032000 | 2024-05-20 3:57PM EDT | 32.00 | 0.11 | 0.10 | 0.12 | -0.18 | -62.07% | 722 | 1,053 | 40.04% |
| RBLX240524P00032500 | 2024-05-20 3:57PM EDT | 32.50 | 0.20 | 0.17 | 0.20 | -0.27 | -57.45% | 1,135 | 1,355 | 38.38% |
| RBLX240524P00033000 | 2024-05-20 3:58PM EDT | 33.00 | 0.33 | 0.30 | 0.32 | -0.29 | -46.77% | 882 | 373 | 36.52% |
| RBLX240524P00033500 | 2024-05-20 3:41PM EDT | 33.50 | 0.60 | 0.49 | 0.51 | -0.45 | -42.86% | 80 | 263 | 35.35% |
| RBLX240524P00034000 | 2024-05-20 2:55PM EDT | 34.00 | 1.13 | 0.76 | 0.79 | -0.38 | -25.17% | 84 | 151 | 35.55% |
| RBLX240524P00034500 | 2024-05-20 11:20AM EDT | 34.50 | 1.73 | 1.12 | 1.15 | -0.19 | -9.90% | 2 | 79 | 36.91% |
| RBLX240524P00035000 | 2024-05-20 10:36AM EDT | 35.00 | 2.02 | 1.53 | 1.62 | -0.56 | -21.71% | 3 | 365 | 43.75% |
| RBLX240524P00035500 | 2024-05-17 12:40PM EDT | 35.50 | 2.41 | 1.86 | 2.05 | -0.62 | -20.46% | 2 | 34 | 45.31% |
| RBLX240524P00036000 | 2024-05-20 10:58AM EDT | 36.00 | 2.55 | 2.34 | 2.60 | -0.95 | -27.14% | 3 | 363 | 58.20% |
| RBLX240524P00036500 | 2024-05-10 9:47AM EDT | 36.50 | 5.50 | 2.26 | 3.10 | 0.00 | - | 30 | 31 | 65.43% |
| RBLX240524P00037000 | 2024-05-17 11:42AM EDT | 37.00 | 4.49 | 2.78 | 3.60 | 0.00 | - | 1 | 225 | 72.66% |
| RBLX240524P00037500 | 2024-05-10 9:48AM EDT | 37.50 | 6.08 | 2.53 | 4.10 | 0.00 | - | 30 | 33 | 79.30% |
| RBLX240524P00038000 | 2024-05-17 3:46PM EDT | 38.00 | 5.35 | 2.79 | 4.60 | 0.00 | - | 3 | 108 | 85.94% |
| RBLX240524P00038500 | 2024-05-09 3:56PM EDT | 38.50 | 8.23 | 4.85 | 5.00 | 0.00 | - | 1 | 1 | 55.47% |
| RBLX240524P00039000 | 2024-05-16 12:54PM EDT | 39.00 | 5.38 | 4.30 | 5.55 | 0.00 | - | 238 | 301 | 91.02% |
| RBLX240524P00039500 | 2024-05-16 3:42PM EDT | 39.50 | 6.60 | 5.85 | 6.85 | 0.00 | - | 289 | 196 | 133.40% |
| RBLX240524P00040000 | 2024-05-20 1:27PM EDT | 40.00 | 6.95 | 6.15 | 6.50 | +0.62 | +9.79% | 14 | 146 | 92.58% |
| RBLX240524P00040500 | 2024-05-20 12:01PM EDT | 40.50 | 7.15 | 5.90 | 8.05 | -1.45 | -16.86% | 4 | 2 | 91.80% |
| RBLX240524P00041000 | 2024-05-15 3:04PM EDT | 41.00 | 9.85 | 6.25 | 7.50 | 0.00 | - | 280 | 121 | 102.73% |
| RBLX240524P00041500 | 2024-05-14 1:18PM EDT | 41.50 | 9.35 | 6.85 | 8.00 | 0.00 | - | - | 0 | 107.42% |
| RBLX240524P00042000 | 2024-05-15 3:07PM EDT | 42.00 | 9.25 | 8.05 | 8.50 | 0.00 | - | 360 | 148 | 112.50% |
| RBLX240524P00042500 | 2024-05-14 1:18PM EDT | 42.50 | 10.30 | 8.50 | 9.00 | 0.00 | - | 31 | 31 | 116.80% |
| RBLX240524P00043000 | 2024-05-08 2:02PM EDT | 43.00 | 5.05 | 8.40 | 9.50 | 0.00 | - | 2 | 0 | 121.48% |
| RBLX240524P00044000 | 2024-05-14 10:40AM EDT | 44.00 | 11.95 | 9.25 | 10.55 | 0.00 | - | 27 | 0 | 142.19% |
| RBLX240524P00047000 | 2024-05-08 1:22PM EDT | 47.00 | 8.45 | 13.20 | 13.50 | 0.00 | - | - | 0 | 155.08% |
| RBLX240524P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 19.00 | 15.30 | 16.50 | 0.00 | - | 2 | 0 | 177.34% |
