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
59.487,27 +462,17 (+0,78%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.25 | 0.24 | 0.28 | +0.06 | +31.58% | 417 | 303 | 132.62% |
| RBLX240517C00050000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.39 | 0.37 | 0.39 | +0.14 | +56.00% | 1,212 | 4,487 | 99.12% |
| RBLX240524C00050000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.46 | 0.44 | 0.47 | +0.20 | +76.92% | 1,217 | 876 | 83.98% |
| RBLX240531C00050000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.55 | +0.19 | +52.78% | 1,402 | 28 | 75.29% |
| RBLX240607C00050000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.60 | 0.59 | 0.62 | +0.17 | +39.53% | 20 | 32 | 70.02% |
| RBLX240614C00050000 | 2024-05-03 12:27PM EDT | 2024-06-14 | 0.56 | 0.33 | 2.44 | +0.56 | - | 2 | - | 85.16% |
| RBLX240621C00050000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.75 | +0.19 | +33.93% | 1,436 | 7,191 | 62.40% |
| RBLX240719C00050000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 1.03 | 1.00 | 1.04 | +0.26 | +33.77% | 118 | 5,970 | 55.71% |
| RBLX240920C00050000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 2.20 | 2.18 | 2.32 | +0.45 | +25.71% | 12 | 1,766 | 57.01% |
| RBLX241018C00050000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 2.39 | 2.43 | 2.57 | +0.50 | +26.46% | 1 | 133 | 54.68% |
| RBLX241220C00050000 | 2024-05-03 12:23PM EDT | 2024-12-20 | 3.60 | 3.65 | 3.75 | +0.65 | +22.03% | 10 | 560 | 57.01% |
| RBLX250117C00050000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.00 | +0.71 | +21.58% | 67 | 3,816 | 55.80% |
| RBLX250321C00050000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 4.85 | 4.95 | 5.05 | +4.85 | - | 11 | 0 | 57.37% |
| RBLX250620C00050000 | 2024-05-02 3:42PM EDT | 2025-06-20 | 5.33 | 5.10 | 6.25 | 0.00 | - | 81 | 127 | 54.75% |
| RBLX260116C00050000 | 2024-05-03 12:20PM EDT | 2026-01-16 | 8.25 | 8.25 | 8.70 | +0.97 | +13.32% | 2 | 546 | 58.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 2024-05-10 | 10.40 | 9.85 | 11.75 | 0.00 | - | - | 1 | 92.97% |
| RBLX240517P00050000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 11.05 | 11.00 | 11.20 | -2.80 | -20.22% | 15 | 2,296 | 96.29% |
| RBLX240531P00050000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 11.10 | 10.95 | 12.00 | +11.10 | - | 1 | 0 | 82.81% |
| RBLX240621P00050000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 11.70 | 11.20 | 11.65 | -3.60 | -23.53% | 20 | 1,256 | 60.69% |
| RBLX240719P00050000 | 2024-04-15 12:25PM EDT | 2024-07-19 | 12.95 | 11.15 | 12.60 | 0.00 | - | 1 | 152 | 57.57% |
| RBLX240920P00050000 | 2024-04-10 10:04AM EDT | 2024-09-20 | 11.80 | 12.10 | 12.30 | 0.00 | - | 11 | 232 | 48.32% |
| RBLX241018P00050000 | 2024-05-03 12:04PM EDT | 2024-10-18 | 12.70 | 11.90 | 12.50 | -1.90 | -13.01% | 50 | 36 | 46.39% |
| RBLX241220P00050000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 15.16 | 12.70 | 13.70 | 0.00 | - | 5 | 36 | 50.51% |
| RBLX250117P00050000 | 2024-04-29 9:55AM EDT | 2025-01-17 | 15.30 | 13.15 | 13.35 | 0.00 | - | 1 | 2,095 | 44.78% |
| RBLX250620P00050000 | 2024-04-29 1:26PM EDT | 2025-06-20 | 14.95 | 14.45 | 16.75 | 0.00 | - | 2 | 1 | 56.69% |
| RBLX260116P00050000 | 2024-04-29 1:27PM EDT | 2026-01-16 | 16.85 | 15.65 | 16.70 | 0.00 | - | 1 | 24 | 45.90% |
