Roblox Corporation (RBLX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:56PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00025000 | 2024-04-25 3:50PM EDT | 25.00 | 10.50 | 10.60 | 10.75 | 0.00 | - | - | 6 | 192.19% |
| RBLX240503C00026000 | 2024-04-25 3:50PM EDT | 26.00 | 9.50 | 9.65 | 9.95 | 0.00 | - | - | 3 | 207.81% |
| RBLX240503C00027000 | 2024-04-16 12:01PM EDT | 27.00 | 10.28 | 8.60 | 9.10 | 0.00 | - | - | 1 | 197.66% |
| RBLX240503C00027500 | 2024-04-25 9:54AM EDT | 27.50 | 6.50 | 8.15 | 8.25 | 0.00 | - | - | 1 | 154.69% |
| RBLX240503C00028000 | 2024-04-23 2:12PM EDT | 28.00 | 8.90 | 7.60 | 7.75 | 0.00 | - | - | 3 | 139.06% |
| RBLX240503C00029000 | 2024-04-25 1:13PM EDT | 29.00 | 6.50 | 6.60 | 6.70 | 0.00 | - | 4 | 21 | 114.84% |
| RBLX240503C00029500 | 2024-04-25 12:41PM EDT | 29.50 | 6.00 | 6.10 | 6.25 | 0.00 | - | - | 6 | 113.67% |
| RBLX240503C00030000 | 2024-04-26 11:49AM EDT | 30.00 | 6.10 | 5.60 | 6.05 | 0.00 | - | 9 | 13 | 133.59% |
| RBLX240503C00030500 | 2024-04-24 9:50AM EDT | 30.50 | 5.55 | 5.10 | 5.25 | 0.00 | - | - | 3 | 97.27% |
| RBLX240503C00031000 | 2024-04-25 3:50PM EDT | 31.00 | 4.55 | 4.60 | 5.30 | 0.00 | - | - | 4 | 130.27% |
| RBLX240503C00031500 | 2024-04-29 10:53AM EDT | 31.50 | 5.02 | 4.15 | 4.25 | 0.00 | - | 14 | 11 | 85.55% |
| RBLX240503C00032000 | 2024-04-26 10:24AM EDT | 32.00 | 4.15 | 3.55 | 3.75 | 0.00 | - | 34 | 54 | 67.58% |
| RBLX240503C00032500 | 2024-04-29 10:41AM EDT | 32.50 | 3.85 | 3.20 | 3.25 | 0.00 | - | 3 | 7 | 72.27% |
| RBLX240503C00033000 | 2024-04-30 10:19AM EDT | 33.00 | 3.05 | 2.69 | 2.82 | -0.49 | -13.84% | 3 | 42 | 67.19% |
| RBLX240503C00033500 | 2024-04-29 11:03AM EDT | 33.50 | 3.30 | 2.19 | 2.28 | 0.00 | - | 3 | 33 | 55.47% |
| RBLX240503C00034000 | 2024-04-30 9:51AM EDT | 34.00 | 2.01 | 1.79 | 1.85 | -0.92 | -31.40% | 6 | 76 | 54.49% |
| RBLX240503C00034500 | 2024-04-30 12:50PM EDT | 34.50 | 1.40 | 1.40 | 1.43 | -0.98 | -41.18% | 17 | 181 | 51.56% |
| RBLX240503C00035000 | 2024-04-30 12:42PM EDT | 35.00 | 1.00 | 1.05 | 1.07 | -0.80 | -44.44% | 31 | 1,468 | 50.49% |
| RBLX240503C00035500 | 2024-04-30 1:26PM EDT | 35.50 | 0.76 | 0.76 | 0.78 | -0.85 | -52.80% | 208 | 700 | 49.81% |
| RBLX240503C00036000 | 2024-04-30 2:33PM EDT | 36.00 | 0.53 | 0.53 | 0.55 | -0.55 | -50.93% | 234 | 1,612 | 49.61% |
| RBLX240503C00036500 | 2024-04-30 2:25PM EDT | 36.50 | 0.38 | 0.36 | 0.37 | -0.41 | -51.90% | 205 | 465 | 49.22% |
| RBLX240503C00037000 | 2024-04-30 2:08PM EDT | 37.00 | 0.24 | 0.22 | 0.24 | -0.30 | -55.56% | 186 | 2,029 | 49.12% |
| RBLX240503C00037500 | 2024-04-30 11:43AM EDT | 37.50 | 0.15 | 0.14 | 0.16 | -0.24 | -58.54% | 56 | 859 | 50.20% |
| RBLX240503C00038000 | 2024-04-30 2:01PM EDT | 38.00 | 0.11 | 0.09 | 0.11 | -0.14 | -56.00% | 96 | 3,409 | 50.59% |
| RBLX240503C00038500 | 2024-04-30 1:06PM EDT | 38.50 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 26 | 791 | 52.73% |
| RBLX240503C00039000 | 2024-04-30 12:42PM EDT | 39.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 8 | 1,635 | 54.69% |
| RBLX240503C00039500 | 2024-04-30 12:38PM EDT | 39.50 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 3 | 256 | 55.08% |
| RBLX240503C00040000 | 2024-04-30 2:28PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 185 | 9,176 | 56.25% |
| RBLX240503C00040500 | 2024-04-30 10:38AM EDT | 40.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 10 | 127 | 64.06% |
| RBLX240503C00041000 | 2024-04-30 12:49PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 35 | 4,693 | 64.06% |
| RBLX240503C00041500 | 2024-04-29 12:05PM EDT | 41.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 31 | 56 | 71.09% |
| RBLX240503C00042000 | 2024-04-30 2:17PM EDT | 42.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 6,700 | 75.78% |
| RBLX240503C00042500 | 2024-04-24 9:31AM EDT | 42.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 32 | 79.69% |
| RBLX240503C00043000 | 2024-04-26 10:03AM EDT | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,058 | 84.38% |
| RBLX240503C00043500 | 2024-04-24 10:42AM EDT | 43.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 30 | 33 | 175.39% |
| RBLX240503C00044000 | 2024-04-30 10:53AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,175 | 78.13% |
| RBLX240503C00044500 | 2024-04-23 1:29PM EDT | 44.50 | 0.03 | 0.00 | 1.40 | 0.00 | - | - | 1 | 209.77% |
| RBLX240503C00045000 | 2024-04-29 12:34PM EDT | 45.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 192 | 112.50% |
| RBLX240503C00046000 | 2024-04-25 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 677 | 153.13% |
| RBLX240503C00047000 | 2024-04-25 11:23AM EDT | 47.00 | 0.87 | 0.00 | 0.50 | 0.00 | - | 4 | 47 | 182.23% |
| RBLX240503C00048000 | 2024-04-19 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 192.19% |
| RBLX240503C00050000 | 2024-04-29 12:34PM EDT | 50.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 37 | 162.50% |
| RBLX240503C00055000 | 2024-04-10 2:15PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 150.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00025000 | 2024-04-02 11:37AM EDT | 25.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 75 | 137.50% |
| RBLX240503P00027000 | 2024-04-16 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 109.38% |
| RBLX240503P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 3 | 183.59% |
| RBLX240503P00028000 | 2024-04-26 2:29PM EDT | 28.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 36 | 36 | 277.73% |
| RBLX240503P00028500 | 2024-04-24 10:43AM EDT | 28.50 | 0.02 | 0.00 | 0.90 | 0.00 | - | - | 8 | 194.14% |
| RBLX240503P00029000 | 2024-04-26 3:36PM EDT | 29.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 7,262 | 153.91% |
| RBLX240503P00029500 | 2024-04-24 2:05PM EDT | 29.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 4 | 89.06% |
| RBLX240503P00030000 | 2024-04-30 10:50AM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 195 | 79.69% |
| RBLX240503P00030500 | 2024-04-25 12:29PM EDT | 30.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 5 | 72.66% |
| RBLX240503P00031000 | 2024-04-30 10:34AM EDT | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 6,532 | 65.63% |
| RBLX240503P00031500 | 2024-04-29 3:36PM EDT | 31.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 102 | 116 | 59.38% |
| RBLX240503P00032000 | 2024-04-30 2:27PM EDT | 32.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 15 | 463 | 58.59% |
| RBLX240503P00032500 | 2024-04-30 1:18PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 42 | 58 | 50.00% |
| RBLX240503P00033000 | 2024-04-30 1:34PM EDT | 33.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 81 | 203 | 50.00% |
| RBLX240503P00033500 | 2024-04-30 1:34PM EDT | 33.50 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 7 | 271 | 48.44% |
| RBLX240503P00034000 | 2024-04-30 2:36PM EDT | 34.00 | 0.15 | 0.14 | 0.15 | +0.08 | +114.29% | 188 | 6,340 | 45.51% |
| RBLX240503P00034500 | 2024-04-30 2:36PM EDT | 34.50 | 0.25 | 0.23 | 0.26 | +0.15 | +150.00% | 62 | 182 | 45.51% |
| RBLX240503P00035000 | 2024-04-30 2:36PM EDT | 35.00 | 0.38 | 0.37 | 0.39 | +0.19 | +100.00% | 356 | 928 | 43.36% |
| RBLX240503P00035500 | 2024-04-30 2:13PM EDT | 35.50 | 0.61 | 0.58 | 0.60 | +0.32 | +110.34% | 203 | 942 | 43.07% |
| RBLX240503P00036000 | 2024-04-30 1:33PM EDT | 36.00 | 0.83 | 0.85 | 0.87 | +0.35 | +72.92% | 63 | 1,229 | 42.68% |
| RBLX240503P00036500 | 2024-04-30 1:33PM EDT | 36.50 | 1.16 | 1.18 | 1.22 | +0.48 | +70.59% | 50 | 697 | 43.95% |
| RBLX240503P00037000 | 2024-04-30 12:01PM EDT | 37.00 | 1.50 | 1.53 | 1.59 | +0.51 | +51.52% | 102 | 1,865 | 42.58% |
| RBLX240503P00037500 | 2024-04-30 9:33AM EDT | 37.50 | 1.90 | 1.94 | 2.01 | +0.81 | +74.31% | 1 | 342 | 41.80% |
| RBLX240503P00038000 | 2024-04-29 2:31PM EDT | 38.00 | 1.52 | 2.38 | 2.44 | 0.00 | - | 31 | 1,072 | 35.16% |
| RBLX240503P00038500 | 2024-04-29 10:39AM EDT | 38.50 | 2.86 | 2.87 | 2.97 | +0.74 | +34.91% | 3 | 30 | 48.83% |
| RBLX240503P00039000 | 2024-04-26 12:06PM EDT | 39.00 | 3.20 | 3.15 | 3.45 | +0.31 | +10.73% | 2 | 133 | 49.61% |
| RBLX240503P00039500 | 2024-04-25 10:02AM EDT | 39.50 | 5.70 | 3.80 | 4.15 | 0.00 | - | 1 | 3 | 62.11% |
| RBLX240503P00040000 | 2024-04-30 10:03AM EDT | 40.00 | 4.16 | 4.30 | 4.45 | +1.01 | +32.06% | 30 | 165 | 60.16% |
| RBLX240503P00040500 | 2024-04-29 1:33PM EDT | 40.50 | 3.63 | 4.80 | 4.95 | 0.00 | - | 5 | 5 | 65.63% |
| RBLX240503P00041000 | 2024-04-29 10:01AM EDT | 41.00 | 4.70 | 5.30 | 5.40 | 0.00 | - | 6 | 74 | 0.00% |
| RBLX240503P00041500 | 2024-04-24 1:49PM EDT | 41.50 | 6.55 | 5.80 | 5.95 | 0.00 | - | - | 0 | 75.78% |
| RBLX240503P00042000 | 2024-04-29 1:32PM EDT | 42.00 | 5.10 | 6.30 | 6.40 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX240503P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 4.60 | 6.80 | 6.95 | 0.00 | - | - | 1 | 85.16% |
| RBLX240503P00043000 | 2024-04-22 1:42PM EDT | 43.00 | 7.64 | 7.30 | 7.40 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX240503P00043500 | 2024-04-23 9:42AM EDT | 43.50 | 7.20 | 7.80 | 7.90 | 0.00 | - | - | 0 | 0.00% |
| RBLX240503P00044000 | 2024-04-24 10:00AM EDT | 44.00 | 8.20 | 8.30 | 9.20 | 0.00 | - | - | 0 | 161.13% |
| RBLX240503P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 9.00 | 9.30 | 9.40 | 0.00 | - | 1 | 1 | 0.00% |
| RBLX240503P00045500 | 2024-04-25 10:52AM EDT | 45.50 | 11.20 | 9.80 | 10.10 | 0.00 | - | - | 0 | 111.72% |
| RBLX240503P00047000 | 2024-04-25 1:13PM EDT | 47.00 | 11.55 | 11.30 | 11.60 | 0.00 | - | 1 | 0 | 123.44% |
| RBLX240503P00048000 | 2024-04-26 10:19AM EDT | 48.00 | 11.95 | 12.30 | 12.40 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240503P00050000 | 2024-03-22 10:19AM EDT | 50.00 | 12.95 | 13.85 | 15.10 | 0.00 | - | 6 | 0 | 160.16% |
| RBLX240503P00055000 | 2024-03-25 3:19PM EDT | 55.00 | 18.30 | 19.15 | 20.30 | 0.00 | - | 2 | 0 | 265.23% |
© 2024 Yahoo. Todos los derechos reservados.