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 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.370,63 +286,07 (+0,48%)
Roblox Corporation (RBLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00042500 | 2024-05-03 3:51PM EDT | 2024-05-10 | 1.50 | 1.42 | 1.46 | +1.50 | - | 120 | 10 | 132.72% |
| RBLX240517C00042500 | 2024-05-03 3:45PM EDT | 2024-05-17 | 1.75 | 1.65 | 1.69 | +0.54 | +44.63% | 145 | 15,084 | 98.49% |
| RBLX240621C00042500 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.38 | 2.28 | 2.35 | +0.59 | +32.96% | 105 | 3,402 | 63.09% |
| RBLX240719C00042500 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.79 | 2.75 | 2.78 | +0.63 | +29.17% | 596 | 1,030 | 56.57% |
| RBLX240920C00042500 | 2024-05-03 1:59PM EDT | 2024-09-20 | 4.25 | 4.30 | 4.35 | +0.80 | +23.19% | 35 | 264 | 58.08% |
| RBLX241018C00042500 | 2024-05-03 10:29AM EDT | 2024-10-18 | 4.45 | 4.65 | 4.75 | +0.50 | +12.66% | 3 | 966 | 56.52% |
| RBLX241220C00042500 | 2024-05-03 2:56PM EDT | 2024-12-20 | 5.90 | 5.95 | 6.05 | +1.10 | +22.92% | 10 | 648 | 58.63% |
| RBLX250117C00042500 | 2024-05-03 2:29PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.40 | +0.95 | +17.76% | 51 | 1,515 | 58.02% |
| RBLX250321C00042500 | 2024-05-01 10:41AM EDT | 2025-03-21 | 5.60 | 7.30 | 7.50 | +5.60 | - | - | 5 | 59.22% |
| RBLX250620C00042500 | 2024-05-03 3:56PM EDT | 2025-06-20 | 8.71 | 8.50 | 8.70 | +2.06 | +30.98% | 2 | 159 | 59.57% |
| RBLX260116C00042500 | 2024-05-03 2:17PM EDT | 2026-01-16 | 10.61 | 10.10 | 11.15 | +2.06 | +24.09% | 21 | 758 | 58.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00042500 | 2024-05-03 3:11PM EDT | 2024-05-10 | 4.65 | 4.60 | 4.70 | +4.65 | - | 5 | 0 | 130.08% |
| RBLX240517P00042500 | 2024-05-03 12:56PM EDT | 2024-05-17 | 5.05 | 4.80 | 4.90 | -2.00 | -28.37% | 49 | 3,026 | 95.61% |
| RBLX240621P00042500 | 2024-05-03 11:13AM EDT | 2024-06-21 | 5.70 | 5.25 | 5.40 | -1.90 | -25.00% | 5 | 1,500 | 58.55% |
| RBLX240719P00042500 | 2024-05-03 3:45PM EDT | 2024-07-19 | 5.50 | 5.55 | 5.70 | -1.70 | -23.61% | 20 | 1,002 | 50.85% |
| RBLX240920P00042500 | 2024-05-03 12:57PM EDT | 2024-09-20 | 6.95 | 6.75 | 6.90 | -1.20 | -14.72% | 21 | 322 | 50.20% |
| RBLX241018P00042500 | 2024-05-03 10:24AM EDT | 2024-10-18 | 7.40 | 7.05 | 7.10 | -2.15 | -22.51% | 32 | 23 | 48.41% |
| RBLX241220P00042500 | 2024-05-02 3:05PM EDT | 2024-12-20 | 8.90 | 7.95 | 8.05 | 0.00 | - | 108 | 356 | 48.91% |
| RBLX250117P00042500 | 2024-05-03 3:55PM EDT | 2025-01-17 | 8.13 | 8.10 | 8.20 | -1.02 | -11.15% | 3 | 2,209 | 47.33% |
| RBLX250620P00042500 | 2024-04-29 9:58AM EDT | 2025-06-20 | 10.90 | 9.55 | 9.80 | 0.00 | - | 2 | 9 | 47.08% |
| RBLX260116P00042500 | 2024-04-23 11:19AM EDT | 2026-01-16 | 12.02 | 10.90 | 11.90 | 0.00 | - | 1 | 128 | 48.72% |
