Deutsche Märkte öffnen in 4 Stunden 7 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.109,31 +232,20 (+0,39%) CMC Crypto 200
1.391,39 +8,81 (+0,64%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Roblox Corporation (RBLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426C00025000 | 2024-04-24 11:43AM EDT | 25.00 | 10.00 | 10.10 | 10.65 | 0.00 | - | 3 | 21 | 400.00% |
| RBLX240426C00027000 | 2024-04-24 2:42PM EDT | 27.00 | 7.85 | 8.20 | 10.65 | 0.00 | - | 8 | 13 | 571.88% |
| RBLX240426C00028000 | 2024-04-23 10:25AM EDT | 28.00 | 9.10 | 7.20 | 8.50 | 0.00 | - | 11 | 30 | 369.53% |
| RBLX240426C00029000 | 2024-04-24 1:55PM EDT | 29.00 | 5.80 | 6.10 | 8.50 | 0.00 | - | 60 | 91 | 441.41% |
| RBLX240426C00030000 | 2024-04-23 12:13PM EDT | 30.00 | 7.00 | 4.65 | 7.50 | 0.00 | - | 6 | 8 | 343.36% |
| RBLX240426C00031000 | 2024-04-22 1:15PM EDT | 31.00 | 4.20 | 2.92 | 6.00 | 0.00 | - | 2 | 29 | 468.95% |
| RBLX240426C00031500 | 2024-04-25 12:41PM EDT | 31.50 | 3.95 | 3.45 | 5.10 | +0.40 | +11.27% | 3 | 6 | 207.42% |
| RBLX240426C00032000 | 2024-04-24 10:45AM EDT | 32.00 | 3.45 | 2.98 | 3.75 | -0.02 | -0.58% | 1 | 23 | 181.64% |
| RBLX240426C00032500 | 2024-04-22 11:15AM EDT | 32.50 | 2.52 | 1.83 | 4.05 | 0.00 | - | 29 | 27 | 312.11% |
| RBLX240426C00033000 | 2024-04-25 2:58PM EDT | 33.00 | 2.57 | 2.34 | 2.77 | +0.59 | +29.80% | 10 | 40 | 81.25% |
| RBLX240426C00033500 | 2024-04-25 12:35PM EDT | 33.50 | 1.94 | 1.45 | 4.20 | +0.28 | +16.87% | 28 | 18 | 223.63% |
| RBLX240426C00034000 | 2024-04-25 3:59PM EDT | 34.00 | 1.59 | 1.44 | 1.74 | +0.52 | +48.60% | 267 | 201 | 66.41% |
| RBLX240426C00034500 | 2024-04-25 2:13PM EDT | 34.50 | 1.20 | 0.95 | 1.20 | +0.28 | +30.43% | 255 | 174 | 73.05% |
| RBLX240426C00035000 | 2024-04-25 3:59PM EDT | 35.00 | 0.73 | 0.68 | 0.76 | +0.16 | +28.07% | 998 | 1,918 | 54.30% |
| RBLX240426C00035500 | 2024-04-25 3:57PM EDT | 35.50 | 0.42 | 0.39 | 0.44 | +0.07 | +20.00% | 703 | 754 | 53.91% |
| RBLX240426C00036000 | 2024-04-25 3:57PM EDT | 36.00 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 527 | 1,849 | 53.91% |
| RBLX240426C00036500 | 2024-04-25 3:27PM EDT | 36.50 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 165 | 755 | 55.47% |
| RBLX240426C00037000 | 2024-04-25 2:35PM EDT | 37.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 3,090 | 1,201 | 57.81% |
| RBLX240426C00037500 | 2024-04-25 3:52PM EDT | 37.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 60 | 921 | 64.84% |
| RBLX240426C00038000 | 2024-04-25 3:51PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 94 | 1,223 | 71.88% |
| RBLX240426C00038500 | 2024-04-25 3:46PM EDT | 38.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 73 | 1,134 | 78.13% |
| RBLX240426C00039000 | 2024-04-25 2:02PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 90 | 721 | 84.38% |
| RBLX240426C00039500 | 2024-04-25 10:07AM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 632 | 93.75% |
| RBLX240426C00040000 | 2024-04-25 2:44PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 1,219 | 109.38% |
| RBLX240426C00040500 | 2024-04-25 3:46PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 117 | 112.50% |
| RBLX240426C00041000 | 2024-04-24 3:45PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 721 | 112.50% |
| RBLX240426C00041500 | 2024-04-24 3:59PM EDT | 41.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 168 | 166.41% |
| RBLX240426C00042000 | 2024-04-23 3:48PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.21 | -95.45% | 3 | 1,661 | 137.50% |
| RBLX240426C00042500 | 2024-04-23 3:46PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 152 | 167.19% |
| RBLX240426C00043000 | 2024-04-23 10:00AM EDT | 43.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 7 | 1,733 | 217.19% |
| RBLX240426C00043500 | 2024-04-23 9:54AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 150.00% |
| RBLX240426C00044000 | 2024-04-24 10:03AM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 193.75% |
| RBLX240426C00045000 | 2024-04-22 1:29PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 536 | 175.00% |
| RBLX240426C00046000 | 2024-04-24 10:27AM EDT | 46.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 75 | 232.81% |
| RBLX240426C00047000 | 2024-04-11 10:59AM EDT | 47.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 50 | 54 | 248.44% |
| RBLX240426C00048000 | 2024-04-12 2:00PM EDT | 48.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 213 | 357.03% |
| RBLX240426C00049000 | 2024-04-09 3:04PM EDT | 49.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 32 | 18 | 410.94% |
| RBLX240426C00050000 | 2024-04-12 11:38AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 168 | 237.50% |
| RBLX240426C00051000 | 2024-03-28 2:55PM EDT | 51.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 103 | 293.75% |
| RBLX240426C00055000 | 2024-03-11 12:52PM EDT | 55.00 | 0.28 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 398.44% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426P00025000 | 2024-04-02 1:14PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 250.00% |
| RBLX240426P00027000 | 2024-04-03 9:56AM EDT | 27.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 200.00% |
| RBLX240426P00028000 | 2024-04-23 9:33AM EDT | 28.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 2 | 23 | 347.66% |
| RBLX240426P00029000 | 2024-04-22 9:32AM EDT | 29.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | 2 | 29 | 334.38% |
| RBLX240426P00030000 | 2024-04-24 12:39PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 168 | 150.00% |
| RBLX240426P00031000 | 2024-04-25 9:33AM EDT | 31.00 | 0.10 | 0.00 | 0.02 | +0.09 | +900.00% | 1 | 85 | 118.75% |
| RBLX240426P00031500 | 2024-04-25 9:47AM EDT | 31.50 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 4 | 193 | 106.25% |
| RBLX240426P00032000 | 2024-04-24 2:05PM EDT | 32.00 | 0.05 | 0.00 | 0.02 | +0.01 | +25.00% | 2 | 756 | 93.75% |
| RBLX240426P00032500 | 2024-04-25 11:06AM EDT | 32.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 7 | 291 | 81.25% |
| RBLX240426P00033000 | 2024-04-25 2:46PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 73 | 507 | 78.13% |
| RBLX240426P00033500 | 2024-04-25 2:18PM EDT | 33.50 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 211 | 684 | 64.84% |
| RBLX240426P00034000 | 2024-04-25 3:58PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 374 | 1,129 | 57.81% |
| RBLX240426P00034500 | 2024-04-25 3:58PM EDT | 34.50 | 0.08 | 0.07 | 0.09 | -0.26 | -76.47% | 113 | 490 | 54.69% |
| RBLX240426P00035000 | 2024-04-25 3:58PM EDT | 35.00 | 0.19 | 0.18 | 0.20 | -0.35 | -64.81% | 367 | 2,157 | 54.30% |
| RBLX240426P00035500 | 2024-04-25 3:14PM EDT | 35.50 | 0.38 | 0.37 | 0.40 | -0.41 | -51.90% | 383 | 1,073 | 53.91% |
| RBLX240426P00036000 | 2024-04-25 3:56PM EDT | 36.00 | 0.68 | 0.66 | 0.70 | -0.52 | -43.33% | 147 | 2,005 | 53.91% |
| RBLX240426P00036500 | 2024-04-25 3:54PM EDT | 36.50 | 1.08 | 0.93 | 1.22 | -0.52 | -32.50% | 20 | 593 | 56.64% |
| RBLX240426P00037000 | 2024-04-25 12:14PM EDT | 37.00 | 1.54 | 1.44 | 1.60 | -0.52 | -25.24% | 17 | 736 | 59.38% |
| RBLX240426P00037500 | 2024-04-25 12:14PM EDT | 37.50 | 2.47 | 1.74 | 2.21 | -0.20 | -7.49% | 7 | 240 | 118.36% |
| RBLX240426P00038000 | 2024-04-25 3:01PM EDT | 38.00 | 2.49 | 1.96 | 2.63 | -1.06 | -29.86% | 24 | 473 | 117.97% |
| RBLX240426P00038500 | 2024-04-25 12:21PM EDT | 38.50 | 3.32 | 1.99 | 4.00 | -0.43 | -11.47% | 6 | 107 | 85.94% |
| RBLX240426P00039000 | 2024-04-24 3:50PM EDT | 39.00 | 4.00 | 2.66 | 5.30 | 0.00 | - | 3 | 311 | 220.70% |
| RBLX240426P00039500 | 2024-04-24 2:31PM EDT | 39.50 | 4.60 | 3.60 | 4.70 | 0.00 | - | 9 | 3 | 167.19% |
| RBLX240426P00040000 | 2024-04-24 2:47PM EDT | 40.00 | 5.85 | 2.34 | 5.10 | 0.00 | - | 70 | 47 | 275.78% |
| RBLX240426P00040500 | 2024-04-24 3:42PM EDT | 40.50 | 5.95 | 3.40 | 6.70 | 0.00 | - | 26 | 0 | 160.16% |
| RBLX240426P00041000 | 2024-04-24 11:32AM EDT | 41.00 | 5.85 | 4.40 | 7.55 | 0.00 | - | 1 | 1 | 283.98% |
| RBLX240426P00042000 | 2024-04-24 2:47PM EDT | 42.00 | 7.85 | 6.10 | 7.05 | 0.00 | - | 41 | 0 | 204.69% |
| RBLX240426P00042500 | 2024-04-24 2:38PM EDT | 42.50 | 7.60 | 5.05 | 7.90 | 0.00 | - | 11 | 4 | 408.20% |
| RBLX240426P00043000 | 2024-04-03 9:42AM EDT | 43.00 | 6.92 | 6.00 | 9.15 | 0.00 | - | 2 | 0 | 226.56% |
| RBLX240426P00043500 | 2024-04-17 10:56AM EDT | 43.50 | 6.70 | 7.65 | 9.60 | 0.00 | - | - | 0 | 385.55% |
| RBLX240426P00044000 | 2024-04-24 2:38PM EDT | 44.00 | 9.10 | 7.10 | 10.55 | 0.00 | - | 12 | 5 | 330.47% |
| RBLX240426P00044500 | 2024-04-24 10:00AM EDT | 44.50 | 8.70 | 8.90 | 9.55 | 0.00 | - | 2 | 2 | 314.06% |
| RBLX240426P00045000 | 2024-04-16 11:09AM EDT | 45.00 | 8.15 | 8.55 | 9.70 | 0.00 | - | 5 | 0 | 317.19% |
| RBLX240426P00045500 | 2024-04-18 2:48PM EDT | 45.50 | 10.05 | 8.05 | 11.00 | 0.00 | - | - | 0 | 511.72% |
| RBLX240426P00048000 | 2024-04-18 1:43PM EDT | 48.00 | 12.40 | 12.15 | 12.55 | 0.00 | - | - | 0 | 307.81% |
| RBLX240426P00050000 | 2024-03-14 2:17PM EDT | 50.00 | 9.40 | 11.55 | 12.75 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240426P00051000 | 2024-04-18 10:05AM EDT | 51.00 | 15.00 | 13.05 | 16.25 | 0.00 | - | 4 | 0 | 590.63% |
| RBLX240426P00060000 | 2024-04-18 3:33PM EDT | 60.00 | 24.55 | 23.55 | 25.15 | +0.05 | +0.20% | 3 | 0 | 730.08% |
