Deutsche Märkte öffnen in 2 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.791,71 +2.248,88 (+3,98%) CMC Crypto 200
1.312,71 +10,64 (+0,82%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Roblox Corporation (RBLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719C00015000 | 2024-06-21 9:33AM EDT | 15.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX240719C00017500 | 2024-06-25 10:01AM EDT | 17.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RBLX240719C00020000 | 2024-06-24 9:38AM EDT | 20.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RBLX240719C00022500 | 2024-06-26 10:46AM EDT | 22.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240719C00025000 | 2024-06-28 3:41PM EDT | 25.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240719C00027500 | 2024-06-21 1:31PM EDT | 27.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240719C00030000 | 2024-06-28 3:00PM EDT | 30.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240719C00030500 | 2024-06-27 10:19AM EDT | 30.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719C00031000 | 2024-06-24 1:21PM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719C00031500 | 2024-06-25 9:31AM EDT | 31.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719C00032000 | 2024-06-28 3:51PM EDT | 32.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240719C00032500 | 2024-06-28 1:47PM EDT | 32.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RBLX240719C00033000 | 2024-06-25 2:06PM EDT | 33.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719C00033500 | 2024-06-26 1:10PM EDT | 33.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719C00034000 | 2024-06-27 10:40AM EDT | 34.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719C00034500 | 2024-06-28 10:32AM EDT | 34.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240719C00035000 | 2024-06-28 3:40PM EDT | 35.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| RBLX240719C00035500 | 2024-06-28 3:38PM EDT | 35.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX240719C00036000 | 2024-06-28 3:45PM EDT | 36.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240719C00036500 | 2024-06-28 2:52PM EDT | 36.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RBLX240719C00037000 | 2024-06-28 3:19PM EDT | 37.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| RBLX240719C00037500 | 2024-06-28 3:58PM EDT | 37.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 1.56% |
| RBLX240719C00038000 | 2024-06-28 3:34PM EDT | 38.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| RBLX240719C00038500 | 2024-06-28 2:52PM EDT | 38.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RBLX240719C00039000 | 2024-06-28 3:59PM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| RBLX240719C00039500 | 2024-06-28 3:04PM EDT | 39.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RBLX240719C00040000 | 2024-06-28 3:14PM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| RBLX240719C00040500 | 2024-06-28 10:13AM EDT | 40.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RBLX240719C00041000 | 2024-06-28 11:20AM EDT | 41.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RBLX240719C00042000 | 2024-06-28 9:49AM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RBLX240719C00042500 | 2024-06-28 9:42AM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RBLX240719C00043000 | 2024-06-28 11:04AM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RBLX240719C00044000 | 2024-06-27 3:20PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RBLX240719C00045000 | 2024-06-28 3:34PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RBLX240719C00047500 | 2024-06-27 2:15PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RBLX240719C00050000 | 2024-06-27 10:45AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| RBLX240719C00052500 | 2024-06-24 10:10AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RBLX240719C00055000 | 2024-06-25 2:40PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240719C00060000 | 2024-06-27 1:43PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240719C00065000 | 2024-06-26 12:27PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240719C00070000 | 2024-06-12 3:05PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719P00020000 | 2024-06-25 1:06PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240719P00022500 | 2024-06-27 2:27PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240719P00025000 | 2024-06-26 3:37PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RBLX240719P00027500 | 2024-06-27 9:49AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RBLX240719P00028000 | 2024-06-24 10:53AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RBLX240719P00029000 | 2024-06-25 11:48AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RBLX240719P00030000 | 2024-06-28 3:38PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RBLX240719P00031000 | 2024-06-26 1:28PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RBLX240719P00031500 | 2024-06-24 1:47PM EDT | 31.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RBLX240719P00032000 | 2024-06-25 9:30AM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RBLX240719P00032500 | 2024-06-28 12:52PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RBLX240719P00033000 | 2024-06-28 12:26PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RBLX240719P00033500 | 2024-06-28 12:15PM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RBLX240719P00034000 | 2024-06-26 3:45PM EDT | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RBLX240719P00034500 | 2024-06-26 10:33AM EDT | 34.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RBLX240719P00035000 | 2024-06-28 3:42PM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| RBLX240719P00035500 | 2024-06-28 2:32PM EDT | 35.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RBLX240719P00036000 | 2024-06-28 3:26PM EDT | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RBLX240719P00036500 | 2024-06-28 3:53PM EDT | 36.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| RBLX240719P00037000 | 2024-06-28 3:20PM EDT | 37.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.78% |
| RBLX240719P00037500 | 2024-06-28 3:18PM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| RBLX240719P00038000 | 2024-06-27 3:47PM EDT | 38.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719P00038500 | 2024-06-27 1:44PM EDT | 38.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719P00039000 | 2024-06-27 11:16AM EDT | 39.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719P00039500 | 2024-06-27 1:44PM EDT | 39.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719P00040000 | 2024-06-28 1:43PM EDT | 40.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RBLX240719P00041000 | 2024-06-26 9:32AM EDT | 41.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719P00042000 | 2024-06-28 10:40AM EDT | 42.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RBLX240719P00042500 | 2024-06-28 1:43PM EDT | 42.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RBLX240719P00043000 | 2024-06-26 3:25PM EDT | 43.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719P00044000 | 2024-06-26 3:25PM EDT | 44.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240719P00045000 | 2024-06-27 10:55AM EDT | 45.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240719P00047500 | 2024-06-26 12:24PM EDT | 47.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240719P00050000 | 2024-06-24 10:22AM EDT | 50.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240719P00052500 | 2024-06-24 10:22AM EDT | 52.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240719P00055000 | 2024-06-26 12:41PM EDT | 55.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RBLX240719P00060000 | 2024-06-26 3:37PM EDT | 60.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240719P00065000 | 2024-06-13 9:48AM EDT | 65.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240719P00070000 | 2024-05-29 10:54AM EDT | 70.00 | 37.09 | 32.45 | 33.00 | 0.00 | - | 1 | 0 | 148.83% |
