Deutsche Märkte schließen in 6 Stunden 12 Minuten
DAX
18.309,38 +131,76 (+0,72%) Euro Stoxx 50
4.959,90 +23,93 (+0,48%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,10 -2,70 (-0,12%) EUR/USD
1,0700 -0,0016 (-0,15%) Bitcoin EUR
57.398,54 +447,36 (+0,79%)
Roblox Corporation (RBLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240726C00020000 | 2024-06-12 3:48PM EDT | 20.00 | 16.18 | 14.10 | 16.50 | 0.00 | - | - | 4 | 186.82% |
| RBLX240726C00030000 | 2024-06-12 3:48PM EDT | 30.00 | 6.40 | 5.60 | 7.50 | 0.00 | - | - | 4 | 82.13% |
| RBLX240726C00031000 | 2024-06-25 11:25AM EDT | 31.00 | 4.50 | 4.70 | 5.30 | +0.10 | +2.27% | 1 | 3 | 53.86% |
| RBLX240726C00032000 | 2024-06-24 3:05PM EDT | 32.00 | 3.77 | 2.81 | 3.95 | 0.00 | - | 3 | 14 | 43.85% |
| RBLX240726C00034000 | 2024-06-24 10:11AM EDT | 34.00 | 2.92 | 2.28 | 2.42 | 0.00 | - | 2 | 6 | 39.80% |
| RBLX240726C00035000 | 2024-06-24 2:41PM EDT | 35.00 | 1.58 | 1.66 | 1.73 | 0.00 | - | 5 | 51 | 36.77% |
| RBLX240726C00036000 | 2024-06-25 2:51PM EDT | 36.00 | 1.07 | 1.16 | 1.20 | -0.07 | -6.14% | 7 | 201 | 35.35% |
| RBLX240726C00037000 | 2024-06-25 10:59AM EDT | 37.00 | 0.80 | 0.78 | 0.83 | +0.08 | +11.11% | 2 | 160 | 35.30% |
| RBLX240726C00038000 | 2024-06-25 3:56PM EDT | 38.00 | 0.53 | 0.52 | 0.56 | 0.00 | - | 21 | 545 | 35.40% |
| RBLX240726C00039000 | 2024-06-25 3:56PM EDT | 39.00 | 0.35 | 0.34 | 0.38 | +0.01 | +2.94% | 21 | 61 | 35.99% |
| RBLX240726C00040000 | 2024-06-25 12:47PM EDT | 40.00 | 0.20 | 0.22 | 0.25 | -0.01 | -4.76% | 7 | 568 | 36.33% |
| RBLX240726C00041000 | 2024-06-25 10:50AM EDT | 41.00 | 0.18 | 0.14 | 0.17 | -0.02 | -10.00% | 1 | 11 | 37.21% |
| RBLX240726C00042000 | 2024-06-21 2:30PM EDT | 42.00 | 0.19 | 0.09 | 0.12 | 0.00 | - | 8 | 24 | 38.28% |
| RBLX240726C00043000 | 2024-06-06 3:45PM EDT | 43.00 | 0.30 | 0.04 | 0.34 | 0.00 | - | - | 6 | 54.79% |
| RBLX240726C00044000 | 2024-06-24 10:41AM EDT | 44.00 | 0.08 | 0.02 | 0.40 | 0.00 | - | 2 | 6 | 52.34% |
| RBLX240726C00045000 | 2024-06-18 3:52PM EDT | 45.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 3 | 15 | 56.25% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240726P00027000 | 2024-06-12 9:33AM EDT | 27.00 | 0.33 | 0.01 | 0.26 | 0.00 | - | - | 2 | 59.57% |
| RBLX240726P00029000 | 2024-06-21 2:30PM EDT | 29.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 8 | 8 | 45.31% |
| RBLX240726P00030000 | 2024-06-25 12:22PM EDT | 30.00 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 1 | 2,742 | 39.94% |
| RBLX240726P00031000 | 2024-06-25 3:25PM EDT | 31.00 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 10 | 76 | 37.31% |
| RBLX240726P00032000 | 2024-06-25 2:42PM EDT | 32.00 | 0.29 | 0.26 | 0.30 | -0.06 | -17.14% | 2 | 66 | 35.55% |
| RBLX240726P00033000 | 2024-06-25 2:48PM EDT | 33.00 | 0.48 | 0.44 | 0.48 | -0.01 | -2.04% | 4 | 40 | 34.33% |
| RBLX240726P00034000 | 2024-06-25 12:28PM EDT | 34.00 | 0.81 | 0.71 | 0.77 | -0.02 | -2.41% | 12 | 19 | 33.89% |
| RBLX240726P00035000 | 2024-06-25 1:29PM EDT | 35.00 | 1.22 | 1.05 | 1.15 | +0.04 | +3.39% | 6 | 27 | 33.11% |
| RBLX240726P00036000 | 2024-06-24 10:04AM EDT | 36.00 | 1.25 | 1.57 | 1.82 | 0.00 | - | 4 | 9 | 36.57% |
| RBLX240726P00037000 | 2024-06-25 9:42AM EDT | 37.00 | 2.60 | 2.17 | 2.58 | +0.24 | +10.17% | 2 | 26 | 39.94% |
| RBLX240726P00038000 | 2024-06-20 2:15PM EDT | 38.00 | 2.72 | 2.91 | 2.99 | 0.00 | - | - | 30 | 31.15% |
| RBLX240726P00039000 | 2024-06-20 1:25PM EDT | 39.00 | 3.65 | 2.05 | 3.85 | 0.00 | - | - | 1 | 32.32% |
| RBLX240726P00040000 | 2024-06-13 9:49AM EDT | 40.00 | 3.80 | 4.60 | 4.75 | 0.00 | - | 21 | 21 | 33.11% |
