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
62 291,35 +748,16 (+1,22 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607C00035000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.25 | 0.23 | 0.27 | +0.06 | +31.58% | 1,627 | 739 | 40.72% |
| RBLX240614C00035000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.52 | 0.48 | 0.54 | +0.13 | +33.33% | 283 | 797 | 40.82% |
| RBLX240621C00035000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.71 | +0.15 | +28.30% | 1,766 | 10,173 | 39.11% |
| RBLX240628C00035000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 0.87 | 0.84 | 0.89 | +0.13 | +17.57% | 102 | 1,005 | 39.01% |
| RBLX240705C00035000 | 2024-05-31 12:43PM EDT | 2024-07-05 | 0.86 | 0.95 | 1.32 | +0.02 | +2.38% | 104 | 180 | 45.61% |
| RBLX240719C00035000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 1.33 | 1.30 | 1.33 | +0.16 | +13.68% | 929 | 6,703 | 38.77% |
| RBLX240816C00035000 | 2024-05-31 2:03PM EDT | 2024-08-16 | 2.70 | 2.74 | 2.78 | +0.23 | +9.31% | 1,036 | 2,192 | 54.32% |
| RBLX240920C00035000 | 2024-05-31 10:56AM EDT | 2024-09-20 | 3.16 | 3.20 | 3.30 | +0.30 | +10.49% | 34 | 1,905 | 51.64% |
| RBLX241018C00035000 | 2024-05-31 12:30PM EDT | 2024-10-18 | 3.35 | 3.60 | 3.70 | +0.05 | +1.52% | 368 | 828 | 51.00% |
| RBLX241220C00035000 | 2024-05-30 3:45PM EDT | 2024-12-20 | 4.75 | 4.80 | 4.95 | +0.20 | +4.40% | 10 | 358 | 54.61% |
| RBLX250117C00035000 | 2024-05-31 2:29PM EDT | 2025-01-17 | 5.00 | 5.15 | 5.75 | +0.24 | +5.04% | 142 | 2,086 | 56.64% |
| RBLX250321C00035000 | 2024-05-30 11:57AM EDT | 2025-03-21 | 5.75 | 6.00 | 7.25 | 0.00 | - | 2 | 122 | 60.10% |
| RBLX250620C00035000 | 2024-05-30 11:30AM EDT | 2025-06-20 | 7.03 | 7.10 | 7.55 | +0.19 | +2.78% | 1 | 371 | 57.72% |
| RBLX260116C00035000 | 2024-05-31 2:56PM EDT | 2026-01-16 | 9.05 | 9.05 | 9.35 | +0.25 | +2.84% | 12 | 709 | 57.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607P00035000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 1.69 | 1.42 | 1.63 | -0.56 | -24.89% | 63 | 220 | 39.36% |
| RBLX240614P00035000 | 2024-05-31 3:27PM EDT | 2024-06-14 | 1.95 | 1.58 | 1.84 | -0.70 | -26.42% | 5 | 35 | 37.40% |
| RBLX240621P00035000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 2.02 | 1.89 | 1.97 | -0.25 | -11.01% | 104 | 4,101 | 35.06% |
| RBLX240628P00035000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.12 | 1.89 | 2.17 | -0.28 | -11.67% | 15 | 30 | 36.18% |
| RBLX240705P00035000 | 2024-05-29 3:24PM EDT | 2024-07-05 | 2.38 | 0.94 | 2.31 | -0.18 | -7.03% | 1 | 1 | 35.94% |
| RBLX240719P00035000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 2.49 | 2.43 | 2.48 | -0.29 | -10.43% | 164 | 4,740 | 33.99% |
| RBLX240816P00035000 | 2024-05-31 10:22AM EDT | 2024-08-16 | 3.75 | 3.70 | 3.75 | -0.35 | -8.54% | 22 | 226 | 48.00% |
| RBLX240920P00035000 | 2024-05-31 2:24PM EDT | 2024-09-20 | 4.29 | 4.00 | 4.15 | -0.06 | -1.38% | 7 | 3,246 | 45.19% |
| RBLX241018P00035000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 4.40 | 4.25 | 5.35 | -0.30 | -6.38% | 12 | 394 | 54.86% |
| RBLX241220P00035000 | 2024-05-31 2:56PM EDT | 2024-12-20 | 5.46 | 5.25 | 5.40 | -0.14 | -2.50% | 1 | 588 | 46.07% |
| RBLX250117P00035000 | 2024-05-31 12:04PM EDT | 2025-01-17 | 5.67 | 5.40 | 5.60 | +0.04 | +0.71% | 3 | 3,135 | 45.07% |
| RBLX250321P00035000 | 2024-05-29 3:33PM EDT | 2025-03-21 | 6.30 | 4.00 | 7.20 | 0.00 | - | 20 | 88 | 53.33% |
| RBLX250620P00035000 | 2024-05-29 3:55PM EDT | 2025-06-20 | 7.00 | 4.70 | 8.50 | 0.00 | - | 81 | 438 | 56.21% |
| RBLX260116P00035000 | 2024-05-22 11:16AM EDT | 2026-01-16 | 8.25 | 6.90 | 8.15 | 0.00 | - | 10 | 942 | 43.14% |
