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
59.165,25 -217,01 (-0,37%)
Roblox Corporation (RBLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00032500 | 2024-05-02 3:50PM EDT | 2024-05-10 | 5.55 | 6.25 | 7.35 | 0.00 | - | 3 | 8 | 83.59% |
| RBLX240517C00032500 | 2024-05-03 9:52AM EDT | 2024-05-17 | 6.75 | 7.30 | 8.00 | +0.90 | +15.38% | 3 | 276 | 119.73% |
| RBLX240621C00032500 | 2024-05-03 9:57AM EDT | 2024-06-21 | 7.80 | 7.80 | 7.95 | +1.40 | +21.88% | 34 | 724 | 68.31% |
| RBLX240719C00032500 | 2024-05-01 9:51AM EDT | 2024-07-19 | 5.70 | 7.75 | 8.35 | 0.00 | - | 15 | 95 | 57.86% |
| RBLX240920C00032500 | 2024-05-01 12:11PM EDT | 2024-09-20 | 7.10 | 9.50 | 9.60 | 0.00 | - | 4 | 315 | 63.31% |
| RBLX241018C00032500 | 2024-05-02 3:49PM EDT | 2024-10-18 | 8.52 | 9.80 | 11.30 | 0.00 | - | 3 | 365 | 69.46% |
| RBLX241220C00032500 | 2024-05-01 9:47AM EDT | 2024-12-20 | 8.55 | 10.95 | 11.10 | 0.00 | - | 2 | 280 | 63.84% |
| RBLX250117C00032500 | 2024-05-03 2:48PM EDT | 2025-01-17 | 11.22 | 11.15 | 11.40 | +1.52 | +15.67% | 2 | 661 | 62.59% |
| RBLX250620C00032500 | 2024-04-25 10:04AM EDT | 2025-06-20 | 9.19 | 13.10 | 13.65 | 0.00 | - | 14 | 16 | 64.78% |
| RBLX260116C00032500 | 2024-04-29 9:39AM EDT | 2026-01-16 | 13.20 | 14.30 | 15.55 | 0.00 | - | 91 | 313 | 61.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00032500 | 2024-05-03 3:16PM EDT | 2024-05-10 | 0.40 | 0.39 | 0.42 | -0.30 | -42.86% | 132 | 322 | 132.23% |
| RBLX240517P00032500 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.54 | -0.36 | -40.91% | 74 | 6,525 | 97.46% |
| RBLX240621P00032500 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.89 | 0.87 | 0.92 | -0.42 | -32.06% | 1,516 | 3,655 | 61.91% |
| RBLX240719P00032500 | 2024-05-03 3:15PM EDT | 2024-07-19 | 1.16 | 1.15 | 1.19 | -0.46 | -28.40% | 184 | 1,175 | 55.03% |
| RBLX240920P00032500 | 2024-05-03 3:15PM EDT | 2024-09-20 | 2.13 | 2.11 | 2.15 | -0.55 | -20.52% | 1 | 1,315 | 54.32% |
| RBLX241018P00032500 | 2024-05-03 12:43PM EDT | 2024-10-18 | 2.33 | 2.33 | 2.38 | -1.62 | -41.01% | 5 | 118 | 52.32% |
| RBLX241220P00032500 | 2024-04-26 3:36PM EDT | 2024-12-20 | 4.05 | 3.10 | 3.20 | 0.00 | - | 1 | 1,263 | 52.66% |
| RBLX250117P00032500 | 2024-04-30 11:25AM EDT | 2025-01-17 | 4.20 | 3.25 | 3.35 | 0.00 | - | 16 | 1,686 | 51.12% |
| RBLX250620P00032500 | 2024-05-03 12:18PM EDT | 2025-06-20 | 4.70 | 4.55 | 4.70 | -0.50 | -9.62% | 5 | 100 | 50.21% |
| RBLX260116P00032500 | 2024-05-02 3:06PM EDT | 2026-01-16 | 6.31 | 5.70 | 6.70 | 0.00 | - | 8 | 111 | 50.18% |
