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
62 402,34 +349,57 (+0,56 %)
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 :
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607C00040000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 81 | 520 | 64.06% |
| RBLX240614C00040000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 268 | 820 | 50.78% |
| RBLX240621C00040000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 2,561 | 54,313 | 47.85% |
| RBLX240628C00040000 | 2024-05-31 2:45PM EDT | 2024-06-28 | 0.14 | 0.13 | 0.15 | 0.00 | - | 282 | 2,965 | 43.75% |
| RBLX240705C00040000 | 2024-05-31 11:23AM EDT | 2024-07-05 | 0.17 | 0.16 | 0.20 | +0.02 | +13.33% | 4 | 131 | 41.99% |
| RBLX240712C00040000 | 2024-05-31 10:28AM EDT | 2024-07-12 | 0.25 | 0.23 | 0.46 | +0.09 | +56.25% | 2 | 5 | 48.83% |
| RBLX240719C00040000 | 2024-05-31 2:59PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.32 | +0.05 | +20.00% | 93 | 7,223 | 40.38% |
| RBLX240816C00040000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 1.28 | 1.25 | 1.32 | +0.17 | +15.32% | 164 | 8,069 | 53.86% |
| RBLX240920C00040000 | 2024-05-31 12:39PM EDT | 2024-09-20 | 1.56 | 1.61 | 1.80 | +0.11 | +7.59% | 37 | 1,121 | 51.12% |
| RBLX241018C00040000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 1.93 | 1.95 | 2.45 | +0.15 | +8.43% | 13 | 1,042 | 52.25% |
| RBLX241220C00040000 | 2024-05-31 3:16PM EDT | 2024-12-20 | 3.05 | 3.05 | 4.15 | +0.18 | +6.27% | 20 | 1,573 | 57.93% |
| RBLX250117C00040000 | 2024-05-31 2:58PM EDT | 2025-01-17 | 3.32 | 3.35 | 3.45 | +0.15 | +4.73% | 18 | 2,712 | 52.41% |
| RBLX250321C00040000 | 2024-05-31 10:22AM EDT | 2025-03-21 | 4.30 | 4.25 | 4.35 | +0.19 | +4.62% | 1 | 289 | 54.03% |
| RBLX250620C00040000 | 2024-05-31 9:48AM EDT | 2025-06-20 | 5.15 | 5.25 | 6.05 | +0.05 | +0.98% | 52 | 378 | 57.03% |
| RBLX260116C00040000 | 2024-05-31 2:14PM EDT | 2026-01-16 | 7.10 | 7.20 | 7.50 | +0.10 | +1.43% | 26 | 1,359 | 55.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607P00040000 | 2024-05-10 3:18PM EDT | 2024-06-07 | 8.85 | 4.60 | 8.35 | 0.00 | - | 11 | 0 | 78.91% |
| RBLX240614P00040000 | 2024-05-24 2:31PM EDT | 2024-06-14 | 7.65 | 5.45 | 7.25 | 0.00 | - | 1 | 1 | 106.84% |
| RBLX240621P00040000 | 2024-05-31 9:31AM EDT | 2024-06-21 | 6.80 | 6.30 | 6.90 | -0.30 | -4.23% | 4 | 3,708 | 55.57% |
| RBLX240628P00040000 | 2024-05-30 12:51PM EDT | 2024-06-28 | 6.85 | 5.45 | 6.85 | 0.00 | - | 10 | 0 | 60.25% |
| RBLX240719P00040000 | 2024-05-29 3:38PM EDT | 2024-07-19 | 6.85 | 6.45 | 7.60 | 0.00 | - | 17 | 4,706 | 50.88% |
| RBLX240816P00040000 | 2024-05-30 2:54PM EDT | 2024-08-16 | 7.75 | 6.75 | 7.95 | 0.00 | - | 15 | 48 | 59.23% |
| RBLX240920P00040000 | 2024-05-31 10:07AM EDT | 2024-09-20 | 7.25 | 7.35 | 7.55 | -0.50 | -6.45% | 28 | 1,401 | 42.82% |
| RBLX241018P00040000 | 2024-05-31 9:49AM EDT | 2024-10-18 | 7.50 | 6.90 | 8.70 | -1.00 | -11.76% | 1 | 480 | 53.81% |
| RBLX241220P00040000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 9.05 | 7.90 | 8.55 | 0.00 | - | 3 | 1,296 | 43.09% |
| RBLX250117P00040000 | 2024-05-31 3:20PM EDT | 2025-01-17 | 8.74 | 8.60 | 8.75 | -0.36 | -3.96% | 2 | 1,846 | 42.41% |
| RBLX250321P00040000 | 2024-05-02 1:44PM EDT | 2025-03-21 | 8.25 | 7.10 | 9.65 | 0.00 | - | - | 52 | 45.37% |
| RBLX250620P00040000 | 2024-05-29 3:57PM EDT | 2025-06-20 | 10.15 | 7.70 | 10.80 | 0.00 | - | 184 | 364 | 48.12% |
| RBLX260116P00040000 | 2024-05-30 1:16PM EDT | 2026-01-16 | 11.40 | 8.90 | 11.15 | 0.00 | - | 1 | 473 | 40.77% |
