La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 377,01 +426,59 (+0,69 %)
Roblox Corporation (RBLX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607C00030000 | 2024-05-31 3:02PM EDT | 2024-06-07 | 3.41 | 2.55 | 5.35 | +0.16 | +4.92% | 81 | 272 | 84.96% |
| RBLX240614C00030000 | 2024-05-31 3:24PM EDT | 2024-06-14 | 3.55 | 3.70 | 4.20 | +0.29 | +8.90% | 59 | 64 | 60.06% |
| RBLX240621C00030000 | 2024-05-31 10:53AM EDT | 2024-06-21 | 3.70 | 3.80 | 4.20 | +0.43 | +13.15% | 20 | 3,096 | 51.56% |
| RBLX240628C00030000 | 2024-05-30 1:59PM EDT | 2024-06-28 | 3.50 | 2.99 | 5.25 | 0.00 | - | 9 | 24 | 88.82% |
| RBLX240719C00030000 | 2024-05-31 3:36PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.40 | +0.60 | +16.22% | 47 | 724 | 45.61% |
| RBLX240816C00030000 | 2024-05-31 9:34AM EDT | 2024-08-16 | 5.50 | 5.40 | 5.50 | +0.40 | +7.84% | 8 | 256 | 57.37% |
| RBLX240920C00030000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 5.90 | 5.80 | 5.95 | +0.50 | +9.26% | 6 | 658 | 54.20% |
| RBLX241018C00030000 | 2024-05-31 9:49AM EDT | 2024-10-18 | 6.45 | 6.20 | 7.05 | +0.75 | +13.16% | 12 | 223 | 58.77% |
| RBLX241220C00030000 | 2024-05-28 12:11PM EDT | 2024-12-20 | 7.11 | 7.30 | 7.45 | 0.00 | - | 1 | 203 | 57.25% |
| RBLX250117C00030000 | 2024-05-31 3:17PM EDT | 2025-01-17 | 7.60 | 7.55 | 7.75 | +0.30 | +4.11% | 13 | 1,552 | 56.56% |
| RBLX250321C00030000 | 2024-05-29 9:53AM EDT | 2025-03-21 | 7.90 | 7.45 | 10.65 | 0.00 | - | 1 | 57 | 63.18% |
| RBLX250620C00030000 | 2024-05-29 3:55PM EDT | 2025-06-20 | 8.70 | 7.65 | 10.20 | 0.00 | - | 1 | 216 | 54.18% |
| RBLX260116C00030000 | 2024-05-31 12:58PM EDT | 2026-01-16 | 11.10 | 11.25 | 11.50 | +0.29 | +2.68% | 20 | 594 | 59.83% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607P00030000 | 2024-05-31 12:35PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.06 | 0.00 | - | 54 | 479 | 50.00% |
| RBLX240614P00030000 | 2024-05-31 2:10PM EDT | 2024-06-14 | 0.11 | 0.07 | 0.12 | -0.03 | -21.43% | 122 | 3,869 | 44.14% |
| RBLX240621P00030000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.18 | 0.14 | 0.18 | -0.07 | -28.00% | 86 | 5,912 | 40.33% |
| RBLX240628P00030000 | 2024-05-31 3:18PM EDT | 2024-06-28 | 0.26 | 0.15 | 0.46 | -0.09 | -25.71% | 8 | 145 | 48.05% |
| RBLX240705P00030000 | 2024-05-31 2:00PM EDT | 2024-07-05 | 0.35 | 0.27 | 0.35 | -0.03 | -7.89% | 627 | 44 | 38.77% |
| RBLX240719P00030000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.47 | -0.15 | -25.00% | 45 | 10,098 | 36.67% |
| RBLX240816P00030000 | 2024-05-31 10:56AM EDT | 2024-08-16 | 1.50 | 1.43 | 1.48 | -0.14 | -8.54% | 207 | 1,300 | 50.17% |
| RBLX240920P00030000 | 2024-05-31 3:26PM EDT | 2024-09-20 | 1.80 | 1.74 | 1.77 | -0.15 | -7.69% | 237 | 2,830 | 46.63% |
| RBLX241018P00030000 | 2024-05-29 11:27AM EDT | 2024-10-18 | 2.00 | 1.97 | 2.03 | -0.18 | -8.26% | 11 | 371 | 45.36% |
| RBLX241220P00030000 | 2024-05-31 10:30AM EDT | 2024-12-20 | 2.90 | 2.79 | 3.05 | -0.15 | -4.92% | 6 | 1,073 | 49.34% |
| RBLX250117P00030000 | 2024-05-31 2:58PM EDT | 2025-01-17 | 3.15 | 3.00 | 3.10 | -0.17 | -5.12% | 25 | 9,435 | 46.78% |
| RBLX250321P00030000 | 2024-05-23 11:46AM EDT | 2025-03-21 | 4.20 | 3.05 | 3.75 | 0.00 | - | 1 | 351 | 47.53% |
| RBLX250620P00030000 | 2024-05-31 3:18PM EDT | 2025-06-20 | 4.40 | 3.30 | 5.40 | -0.21 | -4.56% | 5 | 420 | 54.98% |
| RBLX260116P00030000 | 2024-05-31 2:40PM EDT | 2026-01-16 | 5.65 | 5.40 | 5.55 | -0.40 | -6.61% | 1 | 490 | 45.22% |
