Mercados españoles cerrados en 6 hrs

Roblox Corporation (RBLX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,51-1,16 (-3,00%)
Al cierre: 04:01PM EST
38,58 +1,07 (+2,85%)
Antes de la apertura: 05:28AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RBLX230210C000170002023-02-07 12:41PM EST17.0021.050.000.000.00-200.00%
RBLX230210C000190002023-01-09 1:17PM EST19.0012.2518.8519.000.00--1638.28%
RBLX230210C000250002023-02-07 1:30PM EST25.0012.700.000.000.00-100.00%
RBLX230210C000260002023-01-24 2:19PM EST26.009.730.000.000.00--00.00%
RBLX230210C000265002023-02-08 11:42AM EST26.5011.850.000.000.00-100.00%
RBLX230210C000270002023-02-06 3:40PM EST27.0012.010.000.000.00-300.00%
RBLX230210C000280002023-02-07 1:15PM EST28.0010.100.000.000.00-200.00%
RBLX230210C000285002023-01-31 9:35AM EST28.507.610.000.000.00--00.00%
RBLX230210C000290002023-02-08 3:51PM EST29.008.750.000.000.00-600.00%
RBLX230210C000295002023-01-30 10:40AM EST29.506.600.000.000.00--00.00%
RBLX230210C000300002023-02-07 2:48PM EST30.008.350.000.000.00-600.00%
RBLX230210C000305002023-02-07 3:00PM EST30.507.950.000.000.00-100.00%
RBLX230210C000310002023-02-08 2:10PM EST31.007.140.000.000.00-400.00%
RBLX230210C000315002023-02-07 3:06PM EST31.506.840.000.000.00-200.00%
RBLX230210C000320002023-02-08 3:41PM EST32.005.950.000.000.00-800.00%
RBLX230210C000325002023-02-03 3:57PM EST32.506.030.000.000.00-3200.00%
RBLX230210C000330002023-02-08 3:53PM EST33.004.670.000.000.00-100.00%
RBLX230210C000335002023-02-07 2:26PM EST33.504.740.000.000.00-200.00%
RBLX230210C000340002023-02-08 3:53PM EST34.003.680.000.000.00-1000.00%
RBLX230210C000345002023-02-07 3:00PM EST34.504.000.000.000.00-400.00%
RBLX230210C000350002023-02-08 3:53PM EST35.002.740.000.000.00-3900.00%
RBLX230210C000355002023-02-08 10:25AM EST35.503.670.000.000.00-100.00%
RBLX230210C000360002023-02-08 3:58PM EST36.001.790.000.000.00-3500.00%
RBLX230210C000365002023-02-08 2:33PM EST36.501.810.000.000.00-700.00%
RBLX230210C000370002023-02-08 3:59PM EST37.001.060.000.000.00-4900.00%
RBLX230210C000375002023-02-08 3:58PM EST37.500.810.000.000.00-5600.00%
RBLX230210C000380002023-02-08 3:58PM EST38.000.590.000.000.00-20406.25%
RBLX230210C000385002023-02-08 3:59PM EST38.500.420.000.000.00-2,051012.50%
RBLX230210C000390002023-02-08 3:55PM EST39.000.290.000.000.00-1,135012.50%
RBLX230210C000395002023-02-08 3:59PM EST39.500.200.000.000.00-577025.00%
RBLX230210C000400002023-02-08 3:57PM EST40.000.130.000.000.00-1,369025.00%
RBLX230210C000405002023-02-08 3:58PM EST40.500.090.000.000.00-169025.00%
RBLX230210C000410002023-02-08 3:58PM EST41.000.070.000.000.00-292025.00%
RBLX230210C000415002023-02-08 3:35PM EST41.500.070.000.000.00-156025.00%
RBLX230210C000420002023-02-08 3:58PM EST42.000.030.000.000.00-226050.00%
RBLX230210C000425002023-02-08 3:59PM EST42.500.030.000.000.00-98050.00%
RBLX230210C000430002023-02-08 3:04PM EST43.000.040.000.000.00-63050.00%
RBLX230210C000435002023-02-08 1:30PM EST43.500.020.000.000.00-113050.00%
RBLX230210C000440002023-02-08 1:45PM EST44.000.030.000.000.00-112050.00%
RBLX230210C000445002023-02-08 11:10AM EST44.500.020.000.000.00-49050.00%
RBLX230210C000450002023-02-08 2:26PM EST45.000.020.000.000.00-305050.00%
RBLX230210C000455002023-02-08 11:53AM EST45.500.020.000.000.00-6050.00%
RBLX230210C000460002023-02-08 12:18PM EST46.000.020.000.000.00-2050.00%
RBLX230210C000465002023-02-08 11:10AM EST46.500.010.000.000.00-2050.00%
RBLX230210C000470002023-02-08 9:58AM EST47.000.020.000.000.00-32050.00%
RBLX230210C000475002023-02-06 3:25PM EST47.500.030.000.000.00-5050.00%
RBLX230210C000480002023-02-08 1:37PM EST48.000.010.000.000.00-7050.00%
RBLX230210C000485002023-02-07 9:32AM EST48.500.030.000.000.00-50050.00%
RBLX230210C000490002023-02-06 3:25PM EST49.000.020.000.000.00-8050.00%
RBLX230210C000495002023-02-06 11:09AM EST49.500.030.000.000.00-38050.00%
RBLX230210C000500002023-02-08 1:38PM EST50.000.010.000.000.00-7050.00%
RBLX230210C000510002023-02-08 9:47AM EST51.000.020.000.000.00-10050.00%
RBLX230210C000520002023-02-06 9:53AM EST52.000.010.000.000.00-1050.00%
RBLX230210C000530002023-02-02 2:47PM EST53.000.030.000.000.00--050.00%
RBLX230210C000540002023-02-03 10:14AM EST54.000.020.000.000.00-39050.00%
RBLX230210C000550002023-02-03 11:20AM EST55.000.010.000.000.00-13050.00%
RBLX230210C000560002023-02-03 11:42AM EST56.000.020.000.000.00-2050.00%
RBLX230210C000570002023-02-03 11:26AM EST57.000.020.000.000.00-12050.00%
RBLX230210C000580002023-02-03 11:24AM EST58.000.010.000.000.00-3050.00%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RBLX230210P000160002022-12-30 10:49AM EST16.000.160.000.070.00-23506.25%
RBLX230210P000180002023-01-30 3:49PM EST18.000.020.000.000.00-2050.00%
RBLX230210P000190002023-01-17 9:31AM EST19.000.050.000.000.00-1050.00%
RBLX230210P000200002023-02-07 9:43AM EST20.000.010.000.000.00-1050.00%
RBLX230210P000210002023-01-26 10:29AM EST21.000.020.000.000.00-1050.00%
RBLX230210P000220002023-02-02 11:18AM EST22.000.010.000.000.00-2050.00%
RBLX230210P000230002023-02-07 11:30AM EST23.000.010.000.000.00-3050.00%
RBLX230210P000240002023-02-07 12:15PM EST24.000.020.000.000.00-2050.00%
RBLX230210P000250002023-02-06 3:48PM EST25.000.010.000.000.00-76050.00%
RBLX230210P000260002023-02-07 12:15PM EST26.000.020.000.000.00-3050.00%
RBLX230210P000265002023-01-30 1:13PM EST26.500.050.000.000.00--050.00%
RBLX230210P000270002023-02-07 3:58PM EST27.000.010.000.000.00-17050.00%
RBLX230210P000275002023-02-02 3:18PM EST27.500.020.000.000.00--050.00%
RBLX230210P000280002023-02-06 10:05AM EST28.000.010.000.000.00-11050.00%
RBLX230210P000285002023-02-03 2:01PM EST28.500.020.000.000.00-2050.00%
RBLX230210P000290002023-02-03 10:33AM EST29.000.030.000.000.00-11050.00%
RBLX230210P000295002023-02-06 11:13AM EST29.500.020.000.000.00-30050.00%
RBLX230210P000300002023-02-08 3:34PM EST30.000.010.000.000.00-728050.00%
RBLX230210P000305002023-02-08 3:34PM EST30.500.020.000.000.00-17050.00%
RBLX230210P000310002023-02-07 11:43AM EST31.000.030.000.000.00-5050.00%
RBLX230210P000315002023-02-07 11:35AM EST31.500.030.000.000.00-60050.00%
RBLX230210P000320002023-02-08 9:46AM EST32.000.010.000.000.00-2050.00%
RBLX230210P000325002023-02-07 3:34PM EST32.500.020.000.000.00-6050.00%
RBLX230210P000330002023-02-08 3:26PM EST33.000.030.000.000.00-152050.00%
RBLX230210P000335002023-02-08 3:32PM EST33.500.030.000.000.00-18050.00%
RBLX230210P000340002023-02-08 3:27PM EST34.000.040.000.000.00-18025.00%
RBLX230210P000345002023-02-08 12:40PM EST34.500.050.000.000.00-107025.00%
RBLX230210P000350002023-02-08 3:55PM EST35.000.100.000.000.00-51025.00%
RBLX230210P000355002023-02-08 3:59PM EST35.500.160.000.000.00-24025.00%
RBLX230210P000360002023-02-08 3:59PM EST36.000.240.000.000.00-77012.50%
RBLX230210P000365002023-02-08 3:59PM EST36.500.380.000.000.00-62012.50%
RBLX230210P000370002023-02-08 3:59PM EST37.000.550.000.000.00-31806.25%
RBLX230210P000375002023-02-08 3:59PM EST37.500.770.000.000.00-16000.20%
RBLX230210P000380002023-02-08 3:59PM EST38.001.040.000.000.00-26800.00%
RBLX230210P000385002023-02-08 3:59PM EST38.501.380.000.000.00-15900.00%
RBLX230210P000390002023-02-08 1:22PM EST39.001.230.000.000.00-38900.00%
RBLX230210P000395002023-02-08 1:06PM EST39.501.530.000.000.00-7300.00%
RBLX230210P000400002023-02-08 3:49PM EST40.002.450.000.000.00-5300.00%
RBLX230210P000405002023-02-08 1:01PM EST40.502.310.000.000.00-500.00%
RBLX230210P000410002023-02-08 10:08AM EST41.002.000.000.000.00-100.00%
RBLX230210P000415002023-02-08 9:47AM EST41.502.380.000.000.00-300.00%
RBLX230210P000420002023-02-08 9:44AM EST42.003.250.000.000.00-800.00%
RBLX230210P000425002023-02-07 3:00PM EST42.504.200.000.000.00-600.00%
RBLX230210P000430002023-02-08 11:08AM EST43.004.650.000.000.00-200.00%
RBLX230210P000435002023-02-07 10:47AM EST43.505.750.000.000.00-200.00%
RBLX230210P000440002023-02-08 1:06PM EST44.005.650.000.000.00-1300.00%
RBLX230210P000455002023-02-02 9:54AM EST45.504.950.000.000.00--00.00%
RBLX230210P000460002023-02-08 9:47AM EST46.006.600.000.000.00-100.00%
RBLX230210P000465002023-01-30 1:16PM EST46.5010.450.000.000.00--00.00%
RBLX230210P000485002023-02-07 1:14PM EST48.5010.350.000.000.00-800.00%
RBLX230210P000520002023-02-02 11:08AM EST52.0010.950.000.000.00--00.00%
RBLX230210P000560002023-01-26 1:01PM EST56.0020.400.000.000.00--00.00%