Deutsche Märkte schließen in 7 Stunden 4 Minuten
DAX
18.353,32 +175,70 (+0,97%) Euro Stoxx 50
4.972,93 +36,96 (+0,75%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,00 -5,80 (-0,25%) EUR/USD
1,0701 -0,0015 (-0,14%) Bitcoin EUR
57.500,21 +695,49 (+1,22%)
Roblox Corporation (RBLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240628C00024000 | 2024-06-21 10:48AM EDT | 24.00 | 11.90 | 11.40 | 11.95 | 0.00 | - | 1 | 1 | 293.36% |
| RBLX240628C00025000 | 2024-06-18 10:21AM EDT | 25.00 | 10.95 | 10.35 | 12.30 | 0.00 | - | - | 1 | 390.63% |
| RBLX240628C00026000 | 2024-06-24 9:45AM EDT | 26.00 | 10.10 | 9.25 | 9.55 | 0.00 | - | 1 | 2 | 207.81% |
| RBLX240628C00027000 | 2024-06-17 10:50AM EDT | 27.00 | 8.60 | 8.35 | 8.55 | 0.00 | - | 2 | 3 | 137.50% |
| RBLX240628C00028000 | 2024-06-17 3:24PM EDT | 28.00 | 8.05 | 7.40 | 9.25 | 0.00 | - | 6 | 6 | 297.85% |
| RBLX240628C00029000 | 2024-06-06 9:40AM EDT | 29.00 | 6.80 | 6.00 | 6.55 | 0.00 | - | 1 | 1 | 146.09% |
| RBLX240628C00030000 | 2024-06-24 11:05AM EDT | 30.00 | 5.84 | 4.85 | 5.75 | 0.00 | - | 1 | 24 | 164.06% |
| RBLX240628C00030500 | 2024-06-25 10:33AM EDT | 30.50 | 4.75 | 4.90 | 5.05 | -0.72 | -13.16% | 1 | 2 | 94.53% |
| RBLX240628C00031000 | 2024-06-24 10:22AM EDT | 31.00 | 5.20 | 4.40 | 5.25 | 0.00 | - | 1 | 45 | 150.98% |
| RBLX240628C00031500 | 2024-06-25 9:58AM EDT | 31.50 | 3.33 | 3.90 | 4.85 | -0.52 | -13.51% | 2 | 5 | 144.92% |
| RBLX240628C00032000 | 2024-06-25 2:46PM EDT | 32.00 | 3.22 | 3.40 | 3.90 | -0.63 | -16.36% | 7 | 103 | 103.13% |
| RBLX240628C00033000 | 2024-06-25 2:46PM EDT | 33.00 | 2.27 | 2.39 | 2.70 | -0.08 | -3.40% | 6 | 361 | 65.63% |
| RBLX240628C00033500 | 2024-06-24 3:52PM EDT | 33.50 | 1.81 | 1.94 | 2.22 | 0.00 | - | 5 | 3 | 60.35% |
| RBLX240628C00034000 | 2024-06-25 10:21AM EDT | 34.00 | 1.20 | 1.47 | 1.72 | -0.24 | -16.67% | 1 | 211 | 51.17% |
| RBLX240628C00034500 | 2024-06-25 3:59PM EDT | 34.50 | 1.10 | 1.08 | 1.14 | +0.13 | +13.40% | 38 | 125 | 43.95% |
| RBLX240628C00035000 | 2024-06-25 3:58PM EDT | 35.00 | 0.71 | 0.71 | 0.75 | +0.05 | +7.58% | 365 | 1,088 | 39.75% |
| RBLX240628C00035500 | 2024-06-25 3:59PM EDT | 35.50 | 0.45 | 0.44 | 0.46 | +0.02 | +4.65% | 480 | 536 | 38.48% |
| RBLX240628C00036000 | 2024-06-25 3:59PM EDT | 36.00 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 375 | 1,882 | 38.28% |
| RBLX240628C00036500 | 2024-06-25 3:59PM EDT | 36.50 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 151 | 723 | 38.87% |
| RBLX240628C00037000 | 2024-06-25 3:21PM EDT | 37.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 543 | 3,107 | 41.02% |
| RBLX240628C00037500 | 2024-06-25 3:39PM EDT | 37.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 144 | 389 | 43.75% |
| RBLX240628C00038000 | 2024-06-25 3:44PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 50 | 503 | 46.09% |
| RBLX240628C00038500 | 2024-06-25 2:24PM EDT | 38.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 7 | 1,119 | 51.17% |
| RBLX240628C00039000 | 2024-06-25 3:02PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 1,330 | 53.13% |
| RBLX240628C00039500 | 2024-06-25 2:23PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 170 | 54.69% |
| RBLX240628C00040000 | 2024-06-25 1:12PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 2,414 | 56.25% |
| RBLX240628C00040500 | 2024-06-24 12:08PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 70.31% |
| RBLX240628C00041000 | 2024-06-17 3:52PM EDT | 41.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 122 | 75.00% |
| RBLX240628C00041500 | 2024-06-24 10:42AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 163 | 68.75% |
| RBLX240628C00042000 | 2024-06-25 12:16PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 75.00% |
| RBLX240628C00043000 | 2024-06-21 2:18PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 155 | 84.38% |
| RBLX240628C00044000 | 2024-06-05 3:50PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 104.69% |
| RBLX240628C00045000 | 2024-06-18 3:29PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 172 | 114.06% |
| RBLX240628C00046000 | 2024-06-21 3:25PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 109.38% |
| RBLX240628C00047000 | 2024-06-18 10:38AM EDT | 47.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 2 | 38 | 232.03% |
| RBLX240628C00048000 | 2024-06-17 10:43AM EDT | 48.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 239.84% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240628P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.43 | 0.00 | 0.39 | 0.00 | - | 10 | 12 | 254.69% |
| RBLX240628P00026000 | 2024-05-14 12:45PM EDT | 26.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 100 | 204.30% |
| RBLX240628P00027000 | 2024-06-12 9:33AM EDT | 27.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 2 | 51 | 125.00% |
| RBLX240628P00028000 | 2024-06-12 3:30PM EDT | 28.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 64 | 121.88% |
| RBLX240628P00029000 | 2024-06-25 3:54PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 545 | 101.56% |
| RBLX240628P00030000 | 2024-06-24 3:23PM EDT | 30.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 267 | 92.97% |
| RBLX240628P00031000 | 2024-06-24 11:18AM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 194 | 74.22% |
| RBLX240628P00031500 | 2024-06-24 2:52PM EDT | 31.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 73.44% |
| RBLX240628P00032000 | 2024-06-25 12:29PM EDT | 32.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 248 | 65.63% |
| RBLX240628P00032500 | 2024-06-25 3:39PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 52 | 53.91% |
| RBLX240628P00033000 | 2024-06-25 3:56PM EDT | 33.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 12 | 305 | 50.39% |
| RBLX240628P00033500 | 2024-06-25 3:39PM EDT | 33.50 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 11 | 1,380 | 44.14% |
| RBLX240628P00034000 | 2024-06-25 3:58PM EDT | 34.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 96 | 536 | 39.84% |
| RBLX240628P00034500 | 2024-06-25 3:34PM EDT | 34.50 | 0.18 | 0.13 | 0.15 | -0.07 | -28.00% | 131 | 279 | 37.89% |
| RBLX240628P00035000 | 2024-06-25 3:50PM EDT | 35.00 | 0.33 | 0.26 | 0.29 | -0.11 | -25.00% | 181 | 991 | 37.31% |
| RBLX240628P00035500 | 2024-06-25 1:22PM EDT | 35.50 | 0.68 | 0.47 | 0.51 | -0.03 | -4.23% | 34 | 510 | 36.91% |
| RBLX240628P00036000 | 2024-06-25 10:00AM EDT | 36.00 | 0.85 | 0.77 | 0.82 | -0.14 | -14.14% | 5 | 753 | 37.31% |
| RBLX240628P00036500 | 2024-06-25 3:13PM EDT | 36.50 | 1.34 | 1.15 | 1.25 | -0.28 | -17.28% | 14 | 189 | 42.97% |
| RBLX240628P00037000 | 2024-06-25 3:15PM EDT | 37.00 | 1.85 | 1.42 | 2.43 | +0.02 | +1.09% | 520 | 361 | 71.68% |
| RBLX240628P00037500 | 2024-06-21 10:10AM EDT | 37.50 | 1.70 | 1.96 | 2.32 | 0.00 | - | 2 | 3 | 71.68% |
| RBLX240628P00038000 | 2024-06-24 3:55PM EDT | 38.00 | 2.80 | 2.52 | 2.64 | 0.00 | - | 3 | 19 | 55.86% |
| RBLX240628P00038500 | 2024-06-21 1:40PM EDT | 38.50 | 2.78 | 2.54 | 4.15 | 0.00 | - | 1 | 1 | 94.14% |
| RBLX240628P00039000 | 2024-06-25 3:13PM EDT | 39.00 | 3.74 | 2.54 | 3.65 | +0.19 | +5.35% | 16 | 0 | 73.05% |
| RBLX240628P00039500 | 2024-06-25 3:14PM EDT | 39.50 | 4.29 | 4.00 | 4.15 | +0.63 | +17.21% | 7 | 7 | 50.00% |
| RBLX240628P00040000 | 2024-06-25 10:59AM EDT | 40.00 | 4.71 | 3.90 | 4.65 | +0.71 | +17.75% | 1 | 9 | 87.11% |
| RBLX240628P00041500 | 2024-06-17 9:33AM EDT | 41.50 | 6.95 | 6.00 | 6.15 | 0.00 | - | - | 0 | 68.75% |
| RBLX240628P00043000 | 2024-05-09 9:46AM EDT | 43.00 | 12.98 | 7.05 | 8.50 | 0.00 | - | 10 | 0 | 153.91% |
| RBLX240628P00044000 | 2024-06-25 9:45AM EDT | 44.00 | 9.10 | 8.50 | 8.65 | +0.05 | +0.55% | 1 | 2 | 93.75% |
| RBLX240628P00045000 | 2024-05-09 9:47AM EDT | 45.00 | 15.34 | 8.55 | 9.70 | 0.00 | - | 10 | 0 | 162.50% |
| RBLX240628P00047000 | 2024-06-21 3:25PM EDT | 47.00 | 11.15 | 11.50 | 11.65 | 0.00 | - | 1 | 0 | 118.75% |
