La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 407,79 +2 137,25 (+4,09 %)
Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240920C00003000 | 2024-09-13 11:13AM EDT | 3.00 | 17.00 | 16.40 | 18.30 | +5.50 | +47.83% | 1 | 4 | 1,245.31% |
| RKT240920C00005000 | 2024-05-06 10:09AM EDT | 5.00 | 8.66 | 8.00 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240920C00006000 | 2024-07-16 2:11PM EDT | 6.00 | 9.30 | 12.40 | 12.60 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240920C00007000 | 2024-08-05 9:34AM EDT | 7.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RKT240920C00008000 | 2024-08-20 1:03PM EDT | 8.00 | 11.38 | 11.50 | 11.80 | 0.00 | - | 7 | 211 | 303.13% |
| RKT240920C00009000 | 2024-08-27 3:19PM EDT | 9.00 | 11.35 | 9.10 | 12.50 | 0.00 | - | 2 | 21 | 367.19% |
| RKT240920C00010000 | 2024-09-10 2:28PM EDT | 10.00 | 8.89 | 9.50 | 10.60 | 0.00 | - | 1 | 381 | 405.47% |
| RKT240920C00011000 | 2024-09-10 2:09PM EDT | 11.00 | 8.03 | 7.10 | 9.20 | +0.13 | +1.65% | 1 | 501 | 393.75% |
| RKT240920C00012000 | 2024-09-12 11:08AM EDT | 12.00 | 6.50 | 5.50 | 7.80 | 0.00 | - | 10 | 1,379 | 248.44% |
| RKT240920C00013000 | 2024-09-13 3:00PM EDT | 13.00 | 6.56 | 5.40 | 6.80 | +1.06 | +19.27% | 5 | 5,879 | 214.84% |
| RKT240920C00014000 | 2024-09-13 12:21PM EDT | 14.00 | 5.90 | 5.50 | 7.60 | +1.40 | +31.11% | 3 | 1,468 | 319.92% |
| RKT240920C00015000 | 2024-09-13 11:20AM EDT | 15.00 | 5.06 | 2.85 | 5.10 | +1.36 | +36.76% | 4 | 1,542 | 210.55% |
| RKT240920C00016000 | 2024-09-13 3:27PM EDT | 16.00 | 3.50 | 3.50 | 3.80 | +1.05 | +42.86% | 2 | 1,456 | 82.81% |
| RKT240920C00016500 | 2024-09-05 2:09PM EDT | 16.50 | 3.60 | 3.00 | 3.30 | 0.00 | - | 1 | 1 | 71.88% |
| RKT240920C00017000 | 2024-09-13 2:45PM EDT | 17.00 | 2.60 | 2.55 | 3.10 | +1.05 | +67.74% | 12 | 11,074 | 101.37% |
| RKT240920C00017500 | 2024-09-13 11:10AM EDT | 17.50 | 2.38 | 2.10 | 2.40 | +1.23 | +106.96% | 1 | 34 | 74.61% |
| RKT240920C00018000 | 2024-09-13 3:12PM EDT | 18.00 | 1.75 | 1.65 | 2.70 | +0.70 | +66.67% | 81 | 3,057 | 115.04% |
| RKT240920C00018500 | 2024-09-13 3:37PM EDT | 18.50 | 1.25 | 1.25 | 1.40 | +0.50 | +66.67% | 36 | 181 | 57.81% |
| RKT240920C00019000 | 2024-09-13 3:58PM EDT | 19.00 | 0.95 | 0.90 | 1.05 | +0.46 | +93.88% | 2,505 | 6,383 | 57.81% |
| RKT240920C00019500 | 2024-09-13 3:50PM EDT | 19.50 | 0.60 | 0.60 | 0.70 | +0.35 | +140.00% | 2,894 | 958 | 54.49% |
| RKT240920C00020000 | 2024-09-13 3:59PM EDT | 20.00 | 0.43 | 0.40 | 0.50 | +0.24 | +126.32% | 7,747 | 3,162 | 56.84% |
| RKT240920C00020500 | 2024-09-13 3:56PM EDT | 20.50 | 0.26 | 0.20 | 0.30 | +0.21 | +420.00% | 402 | 803 | 53.13% |
| RKT240920C00021000 | 2024-09-13 3:54PM EDT | 21.00 | 0.17 | 0.15 | 0.20 | +0.13 | +325.00% | 422 | 4,153 | 57.42% |
| RKT240920C00021500 | 2024-09-13 2:56PM EDT | 21.50 | 0.10 | 0.10 | 0.15 | +0.07 | +233.33% | 744 | 393 | 61.33% |
| RKT240920C00022000 | 2024-09-13 3:53PM EDT | 22.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 128 | 1,283 | 61.72% |
| RKT240920C00022500 | 2024-09-05 10:17AM EDT | 22.50 | 0.31 | 0.00 | 0.10 | 0.00 | - | 67 | 587 | 64.06% |
| RKT240920C00023000 | 2024-09-13 1:48PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | +0.04 | +100.00% | 3 | 688 | 71.88% |
| RKT240920C00023500 | 2024-09-13 10:20AM EDT | 23.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 137.50% |
| RKT240920C00024000 | 2024-09-13 10:33AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | -0.03 | -37.50% | 2 | 60 | 147.27% |
| RKT240920C00024500 | 2024-09-04 12:11PM EDT | 24.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 156.25% |
| RKT240920C00025000 | 2024-09-04 11:04AM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,279 | 100.00% |
| RKT240920C00026000 | 2024-08-27 10:16AM EDT | 26.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 182.03% |
| RKT240920C00027000 | 2024-08-23 11:51AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 197.46% |
| RKT240920C00028000 | 2024-08-26 2:02PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 212.11% |
| RKT240920C00030000 | 2024-08-29 11:29AM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 167.97% |
| RKT240920C00035000 | 2024-09-05 3:21PM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 201.56% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240920P00006000 | 2024-05-08 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 425.00% |
| RKT240920P00007000 | 2024-05-08 2:14PM EDT | 7.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 453.91% |
| RKT240920P00008000 | 2024-05-16 9:44AM EDT | 8.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 370 | 400.00% |
| RKT240920P00009000 | 2024-06-25 2:23PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 76 | 287.50% |
| RKT240920P00010000 | 2024-09-10 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 12 | 301 | 397.27% |
| RKT240920P00011000 | 2024-08-01 12:05PM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 305 | 196.88% |
| RKT240920P00012000 | 2024-09-09 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 1,302 | 269.92% |
| RKT240920P00013000 | 2024-08-30 3:21PM EDT | 13.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 1,306 | 177.34% |
| RKT240920P00014000 | 2024-08-27 3:03PM EDT | 14.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 2,828 | 200.78% |
| RKT240920P00015000 | 2024-09-11 1:46PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 567 | 114.06% |
| RKT240920P00016000 | 2024-09-13 10:09AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 906 | 99.61% |
| RKT240920P00016500 | 2024-08-30 12:50PM EDT | 16.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 40 | 40 | 99.80% |
| RKT240920P00017000 | 2024-09-13 3:57PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 44 | 1,460 | 68.75% |
| RKT240920P00017500 | 2024-09-12 3:02PM EDT | 17.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 723 | 57.42% |
| RKT240920P00018000 | 2024-09-13 3:54PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 14 | 794 | 56.25% |
| RKT240920P00018500 | 2024-09-13 1:22PM EDT | 18.50 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 9 | 210 | 57.03% |
| RKT240920P00019000 | 2024-09-13 3:57PM EDT | 19.00 | 0.33 | 0.30 | 0.35 | -0.52 | -61.18% | 53 | 648 | 54.69% |
| RKT240920P00019500 | 2024-09-13 3:59PM EDT | 19.50 | 0.53 | 0.50 | 0.60 | -0.62 | -53.91% | 842 | 502 | 56.25% |
| RKT240920P00020000 | 2024-09-13 3:52PM EDT | 20.00 | 0.85 | 0.75 | 0.85 | -0.80 | -48.48% | 516 | 717 | 53.91% |
| RKT240920P00020500 | 2024-09-13 11:02AM EDT | 20.50 | 1.00 | 0.85 | 1.20 | -0.95 | -48.72% | 10 | 58 | 60.55% |
| RKT240920P00021000 | 2024-09-13 10:28AM EDT | 21.00 | 1.24 | 1.50 | 1.60 | -1.16 | -48.33% | 2 | 150 | 56.64% |
| RKT240920P00021500 | 2024-09-09 3:20PM EDT | 21.50 | 2.30 | 1.50 | 2.10 | 0.00 | - | 13 | 16 | 74.80% |
| RKT240920P00022000 | 2024-09-12 10:19AM EDT | 22.00 | 3.30 | 1.40 | 2.55 | 0.00 | - | 1 | 52 | 78.52% |
| RKT240920P00022500 | 2024-09-12 2:50PM EDT | 22.50 | 4.00 | 2.85 | 3.00 | 0.00 | - | 2 | 2 | 62.89% |
| RKT240920P00024000 | 2024-09-12 10:19AM EDT | 24.00 | 5.30 | 4.30 | 5.00 | 0.00 | - | 1 | 1 | 132.03% |
| RKT240920P00025000 | 2024-09-12 10:19AM EDT | 25.00 | 6.30 | 5.00 | 5.60 | 0.00 | - | 3 | 2 | 140.63% |
