La bourse ferme dans 3 h 40 min

Rocket Companies, Inc. (RKT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
17,24-0,23 (-1,32 %)
À la clôture : 4:00PM EDT
17,36 0,12 (0,70 %)
Avant Bourse : 07:11AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour6 août 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT210806C000090002021-07-30 11:29AM EDT9.008.450.000.000.00-110.00%
RKT210806C000110002021-07-21 1:10PM EDT11.006.950.000.000.00--10.00%
RKT210806C000120002021-07-28 12:03PM EDT12.005.550.000.000.00-1230.00%
RKT210806C000125002021-07-29 3:19PM EDT12.505.000.000.000.00--150.00%
RKT210806C000130002021-07-29 11:17AM EDT13.005.100.000.000.00-110.00%
RKT210806C000140002021-07-30 2:21PM EDT14.003.480.000.000.00-4270.00%
RKT210806C000145002021-07-29 9:46AM EDT14.503.300.000.000.00-250.00%
RKT210806C000150002021-07-30 2:44PM EDT15.002.420.000.000.00-1390.00%
RKT210806C000155002021-07-28 11:12AM EDT15.502.240.000.000.00-540.00%
RKT210806C000160002021-07-30 11:53AM EDT16.001.590.000.000.00-361640.00%
RKT210806C000165002021-07-30 3:54PM EDT16.500.910.000.000.00-4041150.00%
RKT210806C000170002021-07-30 3:59PM EDT17.000.660.000.000.00-5061,6520.00%
RKT210806C000175002021-07-30 3:59PM EDT17.500.390.000.000.00-1,5322,1676.25%
RKT210806C000180002021-07-30 3:59PM EDT18.000.200.000.000.00-2,2904,93112.50%
RKT210806C000185002021-07-30 3:59PM EDT18.500.140.000.000.00-8052,96812.50%
RKT210806C000190002021-07-30 3:59PM EDT19.000.080.000.000.00-2,5364,55325.00%
RKT210806C000195002021-07-30 3:42PM EDT19.500.060.000.000.00-16793525.00%
RKT210806C000200002021-07-30 3:57PM EDT20.000.040.000.000.00-2362,88925.00%
RKT210806C000205002021-07-30 3:13PM EDT20.500.050.000.000.00-1092,65150.00%
RKT210806C000210002021-07-30 3:59PM EDT21.000.040.000.000.00-6192,01250.00%
RKT210806C000215002021-07-30 3:49PM EDT21.500.020.000.000.00-14243350.00%
RKT210806C000220002021-07-30 3:58PM EDT22.000.030.000.000.00-1232,46350.00%
RKT210806C000225002021-07-30 3:54PM EDT22.500.020.000.000.00-2112650.00%
RKT210806C000230002021-07-30 3:28PM EDT23.000.020.000.000.00-219850.00%
RKT210806C000235002021-07-30 1:36PM EDT23.500.030.000.000.00-15150.00%
RKT210806C000240002021-07-30 2:48PM EDT24.000.020.000.000.00-1731650.00%
RKT210806C000245002021-07-30 3:11PM EDT24.500.020.000.000.00-2516750.00%
RKT210806C000250002021-07-30 3:12PM EDT25.000.020.000.000.00-1061,05850.00%
RKT210806C000255002021-07-28 12:33PM EDT25.500.030.000.000.00-24050.00%
RKT210806C000260002021-07-30 11:35AM EDT26.000.010.000.000.00-356250.00%
RKT210806C000270002021-07-28 10:29AM EDT27.000.020.000.000.00-215950.00%
RKT210806C000280002021-07-28 1:22PM EDT28.000.020.000.000.00--250.00%
RKT210806C000300002021-07-30 10:22AM EDT30.000.010.000.000.00-15294950.00%
RKT210806C000340002021-07-30 11:15AM EDT34.000.010.000.000.00-51550.00%
Options de ventepour6 août 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT210806P000090002021-07-30 2:57PM EDT9.000.010.000.000.00-3350.00%
RKT210806P000100002021-07-19 3:57PM EDT10.000.030.000.000.00--1950.00%
RKT210806P000110002021-07-28 3:06PM EDT11.000.030.000.000.00-11050.00%
RKT210806P000120002021-07-30 12:41PM EDT12.000.020.000.000.00-2,4642,36850.00%
RKT210806P000125002021-07-30 3:49PM EDT12.500.020.000.000.00-879850.00%
RKT210806P000130002021-07-30 12:48PM EDT13.000.020.000.000.00-13650.00%
RKT210806P000140002021-07-30 3:49PM EDT14.000.030.000.000.00-5632750.00%
RKT210806P000145002021-07-30 3:37PM EDT14.500.040.000.000.00-833850.00%
RKT210806P000150002021-07-30 3:57PM EDT15.000.050.000.000.00-9047525.00%
RKT210806P000155002021-07-30 3:57PM EDT15.500.070.000.000.00-20566425.00%
RKT210806P000160002021-07-30 3:52PM EDT16.000.120.000.000.00-1,1662,17125.00%
RKT210806P000165002021-07-30 3:58PM EDT16.500.220.000.000.00-1,3042,26912.50%
RKT210806P000170002021-07-30 3:58PM EDT17.000.380.000.000.00-5611,5193.13%
RKT210806P000175002021-07-30 3:53PM EDT17.500.640.000.000.00-3,2213,5730.00%
RKT210806P000180002021-07-30 3:48PM EDT18.000.960.000.000.00-2061,2400.00%
RKT210806P000185002021-07-30 3:54PM EDT18.501.350.000.000.00-355320.00%
RKT210806P000190002021-07-30 12:35PM EDT19.001.650.000.000.00-993090.00%
RKT210806P000195002021-07-30 3:38PM EDT19.502.210.000.000.00-322900.00%
RKT210806P000200002021-07-30 3:53PM EDT20.002.820.000.000.00-272070.00%
RKT210806P000205002021-07-23 10:32AM EDT20.503.330.000.000.00-4260.00%
RKT210806P000210002021-07-30 3:37PM EDT21.003.720.000.000.00-5290.00%
RKT210806P000215002021-07-16 11:49AM EDT21.504.110.000.000.00-9140.00%
RKT210806P000220002021-07-30 10:56AM EDT22.004.490.000.000.00-91310.00%
RKT210806P000225002021-07-28 3:41PM EDT22.504.980.000.000.00--10.00%
RKT210806P000230002021-07-30 12:00PM EDT23.005.550.000.000.00-1090.00%
RKT210806P000235002021-07-19 12:00AM EDT23.505.970.000.000.00--20.00%
RKT210806P000240002021-07-23 2:42PM EDT24.006.840.000.000.00-230.00%
RKT210806P000250002021-07-26 10:36AM EDT25.007.580.000.000.00-120.00%
RKT210806P000255002021-07-26 2:15PM EDT25.508.430.000.000.00--100.00%
RKT210806P000260002021-07-21 11:48AM EDT26.008.280.000.000.00-100.00%
RKT210806P000300002021-07-23 11:26AM EDT30.0012.620.000.000.00-120.00%