La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1162 -0,0004 (-0,03 %) Gold future
2 645,00 +30,40 (+1,16 %) Bitcoin EUR
56 246,02 -387,19 (-0,68 %)
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 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT241220C00004000 | 2024-08-22 1:19PM EDT | 4.00 | 16.00 | 14.70 | 15.00 | 0.00 | - | - | 4 | 134.38% |
| RKT241220C00005000 | 2024-08-22 1:10PM EDT | 5.00 | 15.00 | 13.80 | 14.00 | 0.00 | - | 7 | 7 | 138.28% |
| RKT241220C00007000 | 2024-08-02 11:42AM EDT | 7.00 | 9.90 | 12.60 | 12.90 | 0.00 | - | 4 | 4 | 200.59% |
| RKT241220C00008000 | 2024-09-20 2:47PM EDT | 8.00 | 10.87 | 10.70 | 11.10 | -0.60 | -5.23% | 8 | 161 | 92.19% |
| RKT241220C00009000 | 2024-08-27 3:19PM EDT | 9.00 | 11.40 | 9.30 | 10.10 | 0.00 | - | 2 | 2 | 107.62% |
| RKT241220C00010000 | 2024-09-16 3:11PM EDT | 10.00 | 10.56 | 8.90 | 9.10 | 0.00 | - | 1 | 38 | 84.38% |
| RKT241220C00011000 | 2024-09-09 1:26PM EDT | 11.00 | 8.41 | 7.90 | 8.20 | 0.00 | - | 1 | 178 | 78.32% |
| RKT241220C00012000 | 2024-09-19 12:43PM EDT | 12.00 | 7.70 | 7.00 | 8.90 | 0.00 | - | 5 | 169 | 118.07% |
| RKT241220C00013000 | 2024-09-19 12:05PM EDT | 13.00 | 6.16 | 6.10 | 6.30 | -0.64 | -9.41% | 1 | 435 | 67.77% |
| RKT241220C00014000 | 2024-09-20 9:57AM EDT | 14.00 | 5.21 | 5.20 | 5.40 | -0.64 | -10.94% | 1 | 2,747 | 62.60% |
| RKT241220C00015000 | 2024-09-20 9:57AM EDT | 15.00 | 4.40 | 4.40 | 4.50 | -0.60 | -12.00% | 1 | 657 | 58.59% |
| RKT241220C00016000 | 2024-09-20 12:52PM EDT | 16.00 | 3.73 | 3.60 | 3.80 | -1.47 | -28.27% | 10 | 1,008 | 56.79% |
| RKT241220C00017000 | 2024-09-20 12:49PM EDT | 17.00 | 3.04 | 3.00 | 3.10 | -0.26 | -7.88% | 11 | 7,290 | 56.06% |
| RKT241220C00018000 | 2024-09-20 9:47AM EDT | 18.00 | 2.35 | 2.40 | 2.50 | -0.50 | -17.54% | 24 | 3,209 | 54.59% |
| RKT241220C00019000 | 2024-09-20 1:59PM EDT | 19.00 | 1.90 | 1.90 | 2.00 | -0.37 | -16.30% | 32 | 1,337 | 53.86% |
| RKT241220C00020000 | 2024-09-20 3:49PM EDT | 20.00 | 1.40 | 1.45 | 1.55 | -0.38 | -21.35% | 40 | 3,540 | 52.39% |
| RKT241220C00021000 | 2024-09-20 11:37AM EDT | 21.00 | 1.16 | 1.10 | 1.25 | -0.24 | -17.14% | 55 | 1,159 | 52.39% |
| RKT241220C00022000 | 2024-09-20 2:23PM EDT | 22.00 | 0.91 | 0.85 | 0.95 | -0.12 | -11.65% | 13 | 653 | 52.05% |
| RKT241220C00023000 | 2024-09-19 2:06PM EDT | 23.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 14 | 219 | 52.34% |
| RKT241220C00024000 | 2024-09-19 3:09PM EDT | 24.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 9 | 588 | 52.88% |
| RKT241220C00025000 | 2024-09-20 3:31PM EDT | 25.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 24 | 731 | 52.10% |
| RKT241220C00030000 | 2024-09-20 10:23AM EDT | 30.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 1 | 1,716 | 52.93% |
| RKT241220C00035000 | 2024-08-26 2:33PM EDT | 35.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 50 | 75.10% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT241220P00005000 | 2024-05-09 9:39AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 131.25% |
| RKT241220P00006000 | 2024-08-19 2:25PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 12 | 103.13% |
| RKT241220P00007000 | 2024-07-03 11:19AM EDT | 7.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 112.11% |
| RKT241220P00008000 | 2024-08-02 1:03PM EDT | 8.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 442 | 98.44% |
| RKT241220P00009000 | 2024-07-01 10:39AM EDT | 9.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 4 | 114 | 115.23% |
| RKT241220P00010000 | 2024-09-11 1:31PM EDT | 10.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 243 | 82.03% |
| RKT241220P00011000 | 2024-08-26 10:06AM EDT | 11.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 151 | 74.02% |
| RKT241220P00012000 | 2024-08-30 10:51AM EDT | 12.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 51 | 56.45% |
| RKT241220P00013000 | 2024-09-13 12:23PM EDT | 13.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 111 | 52.64% |
| RKT241220P00014000 | 2024-09-13 3:57PM EDT | 14.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 271 | 52.34% |
| RKT241220P00015000 | 2024-09-19 12:10PM EDT | 15.00 | 0.37 | 0.40 | 0.50 | 0.00 | - | 5 | 693 | 51.47% |
| RKT241220P00016000 | 2024-09-19 12:44PM EDT | 16.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 17 | 134 | 50.88% |
| RKT241220P00017000 | 2024-09-19 11:27AM EDT | 17.00 | 1.00 | 0.95 | 1.05 | +0.20 | +25.00% | 30 | 233 | 50.93% |
| RKT241220P00018000 | 2024-09-20 3:48PM EDT | 18.00 | 1.45 | 1.35 | 1.40 | +0.17 | +13.28% | 5 | 564 | 48.54% |
| RKT241220P00019000 | 2024-09-20 1:15PM EDT | 19.00 | 1.88 | 1.80 | 1.90 | +0.16 | +9.30% | 94 | 620 | 48.00% |
| RKT241220P00020000 | 2024-09-20 3:31PM EDT | 20.00 | 2.50 | 2.40 | 2.50 | +0.40 | +19.05% | 1 | 272 | 47.90% |
| RKT241220P00021000 | 2024-09-19 10:41AM EDT | 21.00 | 2.60 | 3.00 | 3.20 | 0.00 | - | 3 | 77 | 48.39% |
| RKT241220P00022000 | 2024-09-17 11:01AM EDT | 22.00 | 2.90 | 3.70 | 3.90 | 0.00 | - | 4 | 439 | 46.97% |
| RKT241220P00023000 | 2024-08-28 12:21PM EDT | 23.00 | 4.24 | 4.50 | 4.70 | 0.00 | - | 3 | 6 | 46.68% |
| RKT241220P00024000 | 2024-09-12 10:19AM EDT | 24.00 | 5.60 | 5.40 | 5.60 | 0.00 | - | 1 | 2 | 48.44% |
| RKT241220P00025000 | 2024-08-26 2:52PM EDT | 25.00 | 5.00 | 6.30 | 6.50 | 0.00 | - | 923 | 921 | 49.12% |
| RKT241220P00030000 | 2024-09-04 2:40PM EDT | 30.00 | 10.10 | 9.20 | 11.40 | 0.00 | - | 5 | 12 | 62.89% |
| RKT241220P00035000 | 2024-08-16 11:49AM EDT | 35.00 | 16.10 | 15.30 | 15.80 | 0.00 | - | 40 | 0 | 0.00% |
