Italia markets open in 3 hours 13 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
63.973,54 -574,77 (-0,89%) CMC Crypto 200
1.510,59 -15,83 (-1,04%)
Roblox Corporation (RBLX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524C00025000 | 2024-05-21 1:24PM EDT | 25.00 | 7.48 | 8.05 | 8.85 | 0.00 | - | 15 | 26 | 302.34% |
| RBLX240524C00026000 | 2024-05-16 10:07AM EDT | 26.00 | 7.25 | 7.05 | 7.50 | 0.00 | - | 1 | 1 | 220.31% |
| RBLX240524C00026500 | 2024-05-17 3:50PM EDT | 26.50 | 6.25 | 5.75 | 6.70 | 0.00 | - | 3 | 3 | 176.56% |
| RBLX240524C00027000 | 2024-05-16 11:18AM EDT | 27.00 | 6.40 | 4.95 | 7.15 | 0.00 | - | 2 | 22 | 361.72% |
| RBLX240524C00027500 | 2024-05-17 11:14AM EDT | 27.50 | 5.20 | 5.60 | 6.65 | 0.00 | - | 1 | 0 | 256.64% |
| RBLX240524C00028000 | 2024-05-16 3:49PM EDT | 28.00 | 4.81 | 5.05 | 6.20 | 0.00 | - | 2 | 14 | 239.65% |
| RBLX240524C00028500 | 2024-05-20 11:12AM EDT | 28.50 | 5.21 | 4.60 | 5.60 | 0.00 | - | 1 | 1 | 218.36% |
| RBLX240524C00029000 | 2024-05-16 3:49PM EDT | 29.00 | 3.82 | 3.10 | 5.20 | 0.00 | - | 4 | 51 | 92.19% |
| RBLX240524C00029500 | 2024-05-20 11:12AM EDT | 29.50 | 4.22 | 3.55 | 4.75 | 0.00 | - | 2 | 3 | 192.19% |
| RBLX240524C00030000 | 2024-05-22 12:57PM EDT | 30.00 | 3.50 | 2.94 | 3.80 | +0.90 | +34.62% | 6 | 146 | 130.47% |
| RBLX240524C00030500 | 2024-05-22 10:00AM EDT | 30.50 | 2.57 | 2.28 | 3.55 | +0.49 | +23.56% | 11 | 33 | 122.85% |
| RBLX240524C00031000 | 2024-05-22 2:37PM EDT | 31.00 | 2.31 | 1.93 | 2.50 | +0.78 | +50.98% | 30 | 500 | 71.48% |
| RBLX240524C00031500 | 2024-05-22 2:29PM EDT | 31.50 | 1.88 | 1.46 | 1.87 | +0.68 | +56.67% | 49 | 249 | 84.38% |
| RBLX240524C00032000 | 2024-05-22 3:37PM EDT | 32.00 | 1.40 | 1.21 | 1.29 | +0.50 | +55.56% | 554 | 3,775 | 51.17% |
| RBLX240524C00032500 | 2024-05-22 2:45PM EDT | 32.50 | 0.93 | 0.82 | 0.88 | +0.43 | +86.00% | 406 | 847 | 51.95% |
| RBLX240524C00033000 | 2024-05-22 3:56PM EDT | 33.00 | 0.53 | 0.50 | 0.55 | +0.22 | +70.97% | 1,555 | 2,160 | 49.41% |
| RBLX240524C00033500 | 2024-05-22 3:59PM EDT | 33.50 | 0.28 | 0.27 | 0.30 | +0.11 | +64.71% | 7,093 | 1,802 | 46.88% |
| RBLX240524C00034000 | 2024-05-22 3:59PM EDT | 34.00 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 1,063 | 1,588 | 47.66% |
| RBLX240524C00034500 | 2024-05-22 3:41PM EDT | 34.50 | 0.11 | 0.07 | 0.09 | +0.06 | +120.00% | 458 | 684 | 50.59% |
| RBLX240524C00035000 | 2024-05-22 3:47PM EDT | 35.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 236 | 2,794 | 54.69% |
| RBLX240524C00035500 | 2024-05-22 3:38PM EDT | 35.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 46 | 2,607 | 60.16% |
| RBLX240524C00036000 | 2024-05-22 12:04PM EDT | 36.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 8 | 1,484 | 63.28% |
| RBLX240524C00036500 | 2024-05-22 11:09AM EDT | 36.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 76 | 434 | 74.22% |
| RBLX240524C00037000 | 2024-05-22 3:48PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 1,407 | 76.56% |
| RBLX240524C00037500 | 2024-05-20 12:29PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 212 | 81.25% |
| RBLX240524C00038000 | 2024-05-22 12:26PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 334 | 87.50% |
| RBLX240524C00038500 | 2024-05-22 2:33PM EDT | 38.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 229 | 99.22% |
| RBLX240524C00039000 | 2024-05-22 1:43PM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 309 | 110.94% |
| RBLX240524C00039500 | 2024-05-22 12:04PM EDT | 39.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 31 | 416 | 109.38% |
| RBLX240524C00040000 | 2024-05-22 3:33PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 43 | 547 | 115.63% |
| RBLX240524C00040500 | 2024-05-20 1:35PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 245 | 121.88% |
| RBLX240524C00041000 | 2024-05-21 3:32PM EDT | 41.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 10 | 141 | 335.94% |
| RBLX240524C00041500 | 2024-05-20 10:09AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 112 | 128.13% |
| RBLX240524C00042000 | 2024-05-21 2:54PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 196 | 316 | 125.00% |
| RBLX240524C00042500 | 2024-05-17 3:25PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 57 | 131.25% |
| RBLX240524C00043000 | 2024-05-20 12:03PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 207 | 131.25% |
| RBLX240524C00043500 | 2024-05-09 10:02AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 137.50% |
| RBLX240524C00044000 | 2024-05-15 10:46AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 143.75% |
| RBLX240524C00044500 | 2024-05-17 9:49AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 150.00% |
| RBLX240524C00045000 | 2024-05-21 12:13PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 310 | 156.25% |
| RBLX240524C00046000 | 2024-05-16 3:14PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 162.50% |
| RBLX240524C00047000 | 2024-05-15 10:45AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 175.00% |
| RBLX240524C00048000 | 2024-05-22 2:40PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 632 | 181.25% |
| RBLX240524C00049000 | 2024-05-13 11:12AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,011 | 193.75% |
| RBLX240524C00050000 | 2024-05-20 3:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,528 | 200.00% |
| RBLX240524C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 234 | 237.50% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524P00020000 | 2024-05-13 11:12AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| RBLX240524P00022000 | 2024-05-17 10:36AM EDT | 22.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 1 | 24 | 546.88% |
| RBLX240524P00022500 | 2024-05-17 10:45AM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 235 | 318 | 240.63% |
| RBLX240524P00023500 | 2024-05-17 3:24PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 190.63% |
| RBLX240524P00024000 | 2024-05-17 3:46PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 190.63% |
| RBLX240524P00024500 | 2024-05-20 9:37AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 110 | 168.75% |
| RBLX240524P00025000 | 2024-05-20 1:13PM EDT | 25.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 250.78% |
| RBLX240524P00026000 | 2024-05-17 3:57PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 150 | 131.25% |
| RBLX240524P00026500 | 2024-05-22 9:52AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 118.75% |
| RBLX240524P00027000 | 2024-05-22 12:36PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 233 | 112.50% |
| RBLX240524P00028000 | 2024-05-22 1:15PM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 550 | 112.50% |
| RBLX240524P00028500 | 2024-05-21 3:35PM EDT | 28.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 106.25% |
| RBLX240524P00029000 | 2024-05-22 10:37AM EDT | 29.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 228 | 95.31% |
| RBLX240524P00029500 | 2024-05-21 1:37PM EDT | 29.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 102 | 67 | 81.25% |
| RBLX240524P00030000 | 2024-05-22 3:05PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 954 | 71.88% |
| RBLX240524P00030500 | 2024-05-22 12:04PM EDT | 30.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 21 | 1,742 | 61.72% |
| RBLX240524P00031000 | 2024-05-22 3:41PM EDT | 31.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 88 | 995 | 53.91% |
| RBLX240524P00031500 | 2024-05-22 3:04PM EDT | 31.50 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 99 | 940 | 50.78% |
| RBLX240524P00032000 | 2024-05-22 3:12PM EDT | 32.00 | 0.10 | 0.08 | 0.11 | -0.14 | -58.33% | 232 | 1,495 | 49.61% |
| RBLX240524P00032500 | 2024-05-22 3:54PM EDT | 32.50 | 0.18 | 0.18 | 0.22 | -0.25 | -58.14% | 362 | 1,102 | 48.44% |
| RBLX240524P00033000 | 2024-05-22 3:59PM EDT | 33.00 | 0.38 | 0.35 | 0.38 | -0.22 | -36.67% | 399 | 907 | 45.31% |
| RBLX240524P00033500 | 2024-05-22 3:56PM EDT | 33.50 | 0.65 | 0.62 | 0.66 | -0.47 | -41.96% | 205 | 282 | 45.90% |
| RBLX240524P00034000 | 2024-05-22 3:05PM EDT | 34.00 | 0.99 | 0.97 | 1.03 | -0.59 | -37.34% | 43 | 158 | 47.66% |
| RBLX240524P00034500 | 2024-05-22 1:08PM EDT | 34.50 | 1.20 | 1.40 | 1.66 | -0.80 | -40.00% | 2 | 75 | 61.91% |
| RBLX240524P00035000 | 2024-05-22 12:40PM EDT | 35.00 | 1.82 | 1.78 | 1.97 | -0.54 | -22.88% | 4 | 360 | 64.45% |
| RBLX240524P00035500 | 2024-05-22 11:24AM EDT | 35.50 | 2.22 | 1.76 | 3.15 | -0.19 | -7.88% | 1 | 34 | 72.27% |
| RBLX240524P00036000 | 2024-05-21 10:15AM EDT | 36.00 | 3.47 | 2.04 | 3.55 | 0.00 | - | 1 | 346 | 172.07% |
| RBLX240524P00036500 | 2024-05-10 9:47AM EDT | 36.50 | 5.50 | 2.05 | 3.50 | 0.00 | - | 30 | 22 | 103.52% |
| RBLX240524P00037000 | 2024-05-22 12:45PM EDT | 37.00 | 3.71 | 2.81 | 4.75 | -0.78 | -17.37% | 2 | 207 | 224.41% |
| RBLX240524P00037500 | 2024-05-10 9:48AM EDT | 37.50 | 6.08 | 3.50 | 5.45 | 0.00 | - | 30 | 33 | 117.19% |
| RBLX240524P00038000 | 2024-05-22 2:51PM EDT | 38.00 | 4.73 | 4.55 | 5.80 | -0.72 | -13.21% | 170 | 60 | 168.75% |
| RBLX240524P00038500 | 2024-05-09 3:56PM EDT | 38.50 | 8.23 | 4.50 | 6.15 | 0.00 | - | 1 | 0 | 250.39% |
| RBLX240524P00039000 | 2024-05-22 3:48PM EDT | 39.00 | 6.07 | 4.40 | 6.00 | +0.69 | +12.83% | 1,290 | 301 | 151.56% |
| RBLX240524P00039500 | 2024-05-22 3:48PM EDT | 39.50 | 6.35 | 5.20 | 7.65 | -0.25 | -3.79% | 601 | 161 | 134.38% |
| RBLX240524P00040000 | 2024-05-22 3:48PM EDT | 40.00 | 5.50 | 5.95 | 6.95 | -1.85 | -25.17% | 532 | 127 | 152.34% |
| RBLX240524P00040500 | 2024-05-22 3:01PM EDT | 40.50 | 7.20 | 6.15 | 8.55 | +0.05 | +0.70% | 17 | 6 | 349.22% |
| RBLX240524P00041000 | 2024-05-22 3:48PM EDT | 41.00 | 7.70 | 6.40 | 9.00 | -2.15 | -21.83% | 591 | 121 | 354.30% |
| RBLX240524P00041500 | 2024-05-14 1:18PM EDT | 41.50 | 9.35 | 6.90 | 9.45 | 0.00 | - | - | 0 | 358.59% |
| RBLX240524P00042000 | 2024-05-22 3:48PM EDT | 42.00 | 10.75 | 7.55 | 9.60 | +1.50 | +16.22% | 460 | 148 | 319.92% |
| RBLX240524P00042500 | 2024-05-22 3:48PM EDT | 42.50 | 8.40 | 7.95 | 10.15 | -1.90 | -18.45% | 150 | 31 | 337.11% |
| RBLX240524P00043000 | 2024-05-08 2:02PM EDT | 43.00 | 5.05 | 8.75 | 10.30 | 0.00 | - | 2 | 0 | 288.28% |
| RBLX240524P00044000 | 2024-05-14 10:40AM EDT | 44.00 | 11.95 | 9.75 | 11.65 | 0.00 | - | 27 | 0 | 365.63% |
| RBLX240524P00047000 | 2024-05-08 1:22PM EDT | 47.00 | 8.45 | 12.80 | 14.85 | 0.00 | - | - | 0 | 449.02% |
| RBLX240524P00050000 | 2024-05-22 10:37AM EDT | 50.00 | 16.55 | 15.95 | 18.10 | -2.45 | -12.89% | 4 | 0 | 317.97% |
© 2024 Yahoo. Tutti i diritti riservati.