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
62 406,35 +434,37 (+0,70 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607C00045000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 1 | 32 | 107.81% |
| RBLX240614C00045000 | 2024-05-22 3:37PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 119 | 67.97% |
| RBLX240621C00045000 | 2024-05-31 1:27PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 20 | 7,083 | 56.64% |
| RBLX240628C00045000 | 2024-05-31 3:42PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.08 | -0.03 | -42.86% | 11 | 275 | 53.91% |
| RBLX240705C00045000 | 2024-05-31 1:29PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.27 | -0.02 | -40.00% | 80 | 80 | 57.42% |
| RBLX240719C00045000 | 2024-05-31 2:21PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 9 | 7,085 | 45.12% |
| RBLX240816C00045000 | 2024-05-31 10:43AM EDT | 2024-08-16 | 0.55 | 0.46 | 1.80 | +0.04 | +7.84% | 16 | 494 | 67.82% |
| RBLX240920C00045000 | 2024-05-31 3:35PM EDT | 2024-09-20 | 0.80 | 0.79 | 0.99 | +0.10 | +14.29% | 56 | 1,952 | 51.66% |
| RBLX241018C00045000 | 2024-05-31 11:27AM EDT | 2024-10-18 | 0.97 | 1.02 | 1.11 | +0.02 | +2.11% | 9 | 1,350 | 49.95% |
| RBLX241220C00045000 | 2024-05-31 12:43PM EDT | 2024-12-20 | 1.87 | 1.73 | 2.18 | +0.10 | +5.65% | 2 | 1,834 | 52.05% |
| RBLX250117C00045000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 2.12 | 1.97 | 2.79 | +0.11 | +5.47% | 37 | 2,780 | 53.33% |
| RBLX250321C00045000 | 2024-05-29 11:23AM EDT | 2025-03-21 | 2.77 | 2.77 | 5.15 | 0.00 | - | 58 | 158 | 61.29% |
| RBLX250620C00045000 | 2024-05-30 10:35AM EDT | 2025-06-20 | 3.70 | 3.80 | 4.10 | 0.00 | - | 6 | 481 | 53.48% |
| RBLX260116C00045000 | 2024-05-31 2:04PM EDT | 2026-01-16 | 5.72 | 5.25 | 6.00 | +0.32 | +5.93% | 20 | 327 | 52.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607P00045000 | 2024-05-08 10:02AM EDT | 2024-06-07 | 6.40 | 9.75 | 11.70 | 0.00 | - | - | 0 | 153.32% |
| RBLX240621P00045000 | 2024-05-22 2:51PM EDT | 2024-06-21 | 11.40 | 9.60 | 12.95 | 0.00 | - | 150 | 51 | 147.46% |
| RBLX240628P00045000 | 2024-05-09 9:47AM EDT | 2024-06-28 | 15.34 | 9.25 | 13.35 | 0.00 | - | 10 | 0 | 140.63% |
| RBLX240719P00045000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 11.57 | 11.20 | 12.35 | -1.03 | -8.17% | 3 | 3 | 61.23% |
| RBLX240920P00045000 | 2024-05-28 9:30AM EDT | 2024-09-20 | 11.90 | 11.60 | 12.70 | -0.60 | -4.80% | 6 | 347 | 59.62% |
| RBLX241018P00045000 | 2024-05-20 9:38AM EDT | 2024-10-18 | 12.10 | 10.30 | 11.90 | 0.00 | - | 2 | 374 | 39.11% |
| RBLX241220P00045000 | 2024-05-09 9:32AM EDT | 2024-12-20 | 14.60 | 11.30 | 12.45 | 0.00 | - | 1 | 147 | 40.97% |
| RBLX250117P00045000 | 2024-05-31 10:07AM EDT | 2025-01-17 | 12.30 | 11.35 | 13.25 | -0.75 | -5.75% | 1 | 2,287 | 47.88% |
| RBLX250620P00045000 | 2024-05-20 9:44AM EDT | 2025-06-20 | 13.70 | 12.60 | 14.50 | 0.00 | - | 36 | 104 | 47.21% |
| RBLX260116P00045000 | 2024-05-24 11:07AM EDT | 2026-01-16 | 15.18 | 12.00 | 14.65 | 0.00 | - | 4 | 206 | 38.92% |
