Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.204,45 +601,68 (+1,03%)
Roblox Corporation (RBLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00025000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 12.40 | 14.25 | 14.40 | 0.00 | - | 1 | 55 | 126.56% |
| RBLX240524C00025000 | 2024-04-19 11:37AM EDT | 2024-05-24 | 10.90 | 13.35 | 14.50 | 0.00 | - | 6 | 6 | 126.95% |
| RBLX240531C00025000 | 2024-04-25 3:43PM EDT | 2024-05-31 | 10.75 | 13.65 | 15.45 | 0.00 | - | 4 | 3 | 113.67% |
| RBLX240621C00025000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 14.50 | 13.10 | 14.65 | +2.40 | +19.83% | 4 | 294 | 91.31% |
| RBLX240719C00025000 | 2024-04-26 11:54AM EDT | 2024-07-19 | 11.84 | 13.80 | 14.85 | 0.00 | - | 4 | 199 | 52.34% |
| RBLX240920C00025000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 12.95 | 15.20 | 16.90 | 0.00 | - | 2 | 27 | 86.33% |
| RBLX241018C00025000 | 2024-04-26 10:48AM EDT | 2024-10-18 | 12.80 | 14.75 | 15.65 | 0.00 | - | 1 | 32 | 62.55% |
| RBLX241220C00025000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 12.45 | 14.25 | 16.35 | 0.00 | - | 10 | 81 | 55.08% |
| RBLX250117C00025000 | 2024-05-03 1:18PM EDT | 2025-01-17 | 16.50 | 16.40 | 17.45 | +2.45 | +17.44% | 1 | 1,908 | 75.12% |
| RBLX250620C00025000 | 2024-05-01 3:21PM EDT | 2025-06-20 | 16.00 | 16.05 | 18.80 | 0.00 | - | 1 | 180 | 64.48% |
| RBLX260116C00025000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 17.10 | 18.25 | 19.85 | 0.00 | - | 10 | 485 | 65.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00025000 | 2024-05-02 2:33PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 358 | 145.31% |
| RBLX240517P00025000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 2 | 145 | 105.47% |
| RBLX240524P00025000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.08 | -0.12 | -75.00% | 4 | 17 | 96.48% |
| RBLX240531P00025000 | 2024-05-02 3:20PM EDT | 2024-05-31 | 0.15 | 0.02 | 0.27 | 0.00 | - | 1 | 34 | 96.88% |
| RBLX240607P00025000 | 2024-04-26 3:44PM EDT | 2024-06-07 | 0.21 | 0.04 | 0.56 | 0.00 | - | 15 | 15 | 100.59% |
| RBLX240621P00025000 | 2024-05-03 11:54AM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 16 | 2,049 | 71.48% |
| RBLX240719P00025000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 0.24 | 0.19 | 0.26 | -0.05 | -17.24% | 1 | 365 | 63.09% |
| RBLX240920P00025000 | 2024-04-29 12:36PM EDT | 2024-09-20 | 0.79 | 0.59 | 0.61 | 0.00 | - | 2 | 1,854 | 59.42% |
| RBLX241018P00025000 | 2024-04-26 3:22PM EDT | 2024-10-18 | 1.03 | 0.69 | 0.74 | 0.00 | - | 1 | 66 | 57.08% |
| RBLX241220P00025000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 1.38 | 1.12 | 1.17 | 0.00 | - | 20 | 106 | 56.59% |
| RBLX250117P00025000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 1.22 | 1.22 | 1.28 | -0.31 | -20.26% | 692 | 3,905 | 55.10% |
| RBLX250620P00025000 | 2024-04-25 10:20AM EDT | 2025-06-20 | 2.90 | 2.03 | 2.22 | 0.00 | - | 31 | 62 | 53.61% |
| RBLX260116P00025000 | 2024-04-29 10:19AM EDT | 2026-01-16 | 3.40 | 2.91 | 3.10 | 0.00 | - | 1 | 362 | 51.04% |
