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
59.095,29 -132,33 (-0,22%)
Roblox Corporation (RBLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00040000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.42 | 2.38 | 2.41 | +0.84 | +53.16% | 672 | 1,169 | 136.33% |
| RBLX240517C00040000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 2.62 | 2.58 | 2.63 | +0.80 | +43.96% | 254 | 4,402 | 99.71% |
| RBLX240524C00040000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 2.80 | 2.69 | 2.80 | +0.74 | +35.92% | 17 | 210 | 84.18% |
| RBLX240531C00040000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 2.96 | 2.85 | 2.93 | +0.78 | +35.78% | 39 | 443 | 75.88% |
| RBLX240607C00040000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 3.05 | 3.00 | 3.10 | +0.83 | +37.39% | 26 | 21 | 70.95% |
| RBLX240621C00040000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 3.35 | 3.20 | 3.35 | +0.77 | +29.84% | 150 | 2,477 | 63.67% |
| RBLX240719C00040000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 3.85 | 3.75 | 3.80 | +0.92 | +31.40% | 81 | 836 | 57.62% |
| RBLX240920C00040000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 5.45 | 5.30 | 5.40 | +1.10 | +25.29% | 55 | 504 | 58.98% |
| RBLX241018C00040000 | 2024-05-03 10:42AM EDT | 2024-10-18 | 5.45 | 5.70 | 5.80 | +0.60 | +12.37% | 16 | 427 | 57.62% |
| RBLX241220C00040000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 6.85 | 7.00 | 7.10 | +1.36 | +24.77% | 20 | 522 | 59.72% |
| RBLX250117C00040000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 7.40 | 7.30 | 7.45 | +1.08 | +17.09% | 144 | 2,366 | 58.90% |
| RBLX250620C00040000 | 2024-05-03 11:42AM EDT | 2025-06-20 | 9.45 | 9.50 | 9.70 | +0.85 | +9.88% | 2 | 341 | 60.41% |
| RBLX260116C00040000 | 2024-05-02 1:36PM EDT | 2026-01-16 | 11.40 | 11.30 | 12.00 | +0.90 | +8.57% | 1 | 1,267 | 59.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00040000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 3.03 | 3.05 | 3.15 | -1.02 | -25.19% | 197 | 135 | 133.59% |
| RBLX240517P00040000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 3.30 | 3.25 | 3.30 | -1.30 | -28.26% | 75 | 1,305 | 96.68% |
| RBLX240524P00040000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 3.36 | 3.40 | 3.45 | -1.34 | -28.51% | 22 | 19 | 82.03% |
| RBLX240531P00040000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 3.55 | 3.45 | 3.55 | -2.90 | -44.96% | 4 | 6 | 72.36% |
| RBLX240621P00040000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 3.80 | 3.70 | 3.80 | -1.25 | -24.75% | 56 | 3,590 | 58.67% |
| RBLX240719P00040000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 4.10 | 4.10 | 4.15 | -1.05 | -20.39% | 614 | 3,333 | 51.88% |
| RBLX240920P00040000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.40 | -0.90 | -14.40% | 20 | 1,355 | 51.07% |
| RBLX241018P00040000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 5.55 | 5.60 | 5.65 | -1.10 | -16.54% | 32 | 210 | 49.45% |
| RBLX241220P00040000 | 2024-04-24 2:54PM EDT | 2024-12-20 | 8.75 | 6.50 | 6.60 | 0.00 | - | 1 | 1,285 | 49.85% |
| RBLX250117P00040000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 6.65 | 6.70 | 6.80 | -0.90 | -11.92% | 13 | 1,534 | 48.61% |
| RBLX250620P00040000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 8.77 | 8.15 | 8.30 | 0.00 | - | 1 | 79 | 47.64% |
| RBLX260116P00040000 | 2024-05-02 1:36PM EDT | 2026-01-16 | 10.25 | 9.45 | 9.80 | 0.00 | - | 24 | 687 | 46.35% |
