La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 378,41 +1 292,72 (+2,15 %)
Roblox Corporation (RBLX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:32.50
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00032500 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.34 | 0.32 | 0.60 | -0.15 | -30.61% | 1,822 | 1,650 | 53.52% |
| RBLX240524C00032500 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.81 | 0.83 | 0.87 | -0.02 | -2.41% | 561 | 274 | 33.69% |
| RBLX240531C00032500 | 2024-05-17 11:01AM EDT | 2024-05-31 | 0.90 | 0.88 | 0.91 | -0.18 | -16.51% | 208 | 97 | 26.17% |
| RBLX240621C00032500 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.70 | 1.70 | 1.74 | 0.00 | - | 390 | 3,474 | 37.40% |
| RBLX240719C00032500 | 2024-05-17 3:57PM EDT | 2024-07-19 | 2.25 | 2.27 | 2.32 | -0.06 | -2.60% | 69 | 1,902 | 38.72% |
| RBLX240920C00032500 | 2024-05-17 3:49PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.15 | -0.35 | -7.87% | 46 | 1,470 | 50.83% |
| RBLX241018C00032500 | 2024-05-16 1:08PM EDT | 2024-10-18 | 5.00 | 4.40 | 4.55 | 0.00 | - | 12 | 567 | 50.46% |
| RBLX241220C00032500 | 2024-05-16 3:10PM EDT | 2024-12-20 | 5.95 | 5.55 | 5.75 | 0.00 | - | 3 | 381 | 54.42% |
| RBLX250117C00032500 | 2024-05-17 3:39PM EDT | 2025-01-17 | 5.83 | 5.90 | 6.05 | -0.27 | -4.43% | 23 | 1,159 | 54.35% |
| RBLX250321C00032500 | 2024-05-15 1:36PM EDT | 2025-03-21 | 6.70 | 6.75 | 7.00 | -0.16 | -2.33% | 1 | 118 | 56.20% |
| RBLX250620C00032500 | 2024-05-16 12:37PM EDT | 2025-06-20 | 8.48 | 7.05 | 7.95 | 0.00 | - | 4 | 350 | 54.15% |
| RBLX260116C00032500 | 2024-05-17 9:47AM EDT | 2026-01-16 | 9.69 | 9.65 | 10.05 | -0.36 | -3.58% | 6 | 408 | 58.57% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00032500 | 2024-05-17 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 1,548 | 6,874 | 22.66% |
| RBLX240524P00032500 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.47 | 0.40 | 0.43 | -0.10 | -17.54% | 1,441 | 87 | 31.54% |
| RBLX240531P00032500 | 2024-05-16 3:45PM EDT | 2024-05-31 | 0.76 | 0.75 | 1.15 | +0.07 | +10.14% | 39 | 104 | 50.68% |
| RBLX240621P00032500 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.20 | 1.14 | 1.17 | -0.07 | -5.51% | 570 | 5,082 | 33.25% |
| RBLX240719P00032500 | 2024-05-17 1:36PM EDT | 2024-07-19 | 1.62 | 1.58 | 1.62 | -0.07 | -4.14% | 180 | 2,388 | 33.20% |
| RBLX240920P00032500 | 2024-05-17 1:59PM EDT | 2024-09-20 | 3.30 | 3.10 | 3.20 | +0.31 | +10.37% | 1 | 2,519 | 44.26% |
| RBLX241018P00032500 | 2024-05-17 1:57PM EDT | 2024-10-18 | 3.55 | 3.35 | 3.45 | +0.20 | +5.97% | 56 | 209 | 43.04% |
| RBLX241220P00032500 | 2024-05-17 11:54AM EDT | 2024-12-20 | 4.48 | 3.85 | 4.40 | +0.18 | +4.19% | 1 | 1,291 | 45.85% |
| RBLX250117P00032500 | 2024-05-16 10:35AM EDT | 2025-01-17 | 4.43 | 4.45 | 4.55 | 0.00 | - | 14 | 2,490 | 44.58% |
| RBLX250321P00032500 | 2024-05-16 3:27PM EDT | 2025-03-21 | 5.15 | 5.10 | 5.20 | 0.00 | - | 14 | 14 | 45.31% |
| RBLX250620P00032500 | 2024-05-16 9:44AM EDT | 2025-06-20 | 5.70 | 5.70 | 5.90 | 0.00 | - | 143 | 303 | 45.08% |
| RBLX260116P00032500 | 2024-05-15 3:43PM EDT | 2026-01-16 | 7.00 | 6.90 | 7.10 | 0.00 | - | 3 | 109 | 43.87% |
