La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 983,68 +450,68 (+0,93 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT250321C00007000 | 2024-08-13 3:49PM EDT | 7.00 | 11.50 | 11.60 | 12.70 | 0.00 | - | - | 1 | 106.64% |
| RKT250321C00008000 | 2024-08-22 9:49AM EDT | 8.00 | 12.10 | 11.10 | 11.70 | 0.00 | - | - | 2 | 67.58% |
| RKT250321C00009000 | 2024-08-22 9:41AM EDT | 9.00 | 11.40 | 9.90 | 10.80 | 0.00 | - | - | 44 | 51.56% |
| RKT250321C00010000 | 2024-08-29 1:37PM EDT | 10.00 | 9.83 | 9.60 | 9.90 | 0.00 | - | 1 | 31 | 76.17% |
| RKT250321C00011000 | 2024-08-22 1:43PM EDT | 11.00 | 9.40 | 8.70 | 9.00 | 0.00 | - | - | 34 | 71.68% |
| RKT250321C00012000 | 2024-08-22 11:49AM EDT | 12.00 | 8.50 | 7.80 | 8.10 | 0.00 | - | 2 | 17 | 66.85% |
| RKT250321C00013000 | 2024-08-19 11:25AM EDT | 13.00 | 6.90 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 64.99% |
| RKT250321C00014000 | 2024-08-30 3:10PM EDT | 14.00 | 6.41 | 6.30 | 6.50 | 0.00 | - | 2 | 45 | 63.57% |
| RKT250321C00015000 | 2024-09-04 10:22AM EDT | 15.00 | 5.90 | 5.50 | 5.80 | -0.51 | -7.96% | 1 | 517 | 61.13% |
| RKT250321C00016000 | 2024-09-05 3:01PM EDT | 16.00 | 5.50 | 4.90 | 5.10 | 0.00 | - | 35 | 141 | 60.18% |
| RKT250321C00017000 | 2024-09-05 9:42AM EDT | 17.00 | 5.20 | 4.20 | 4.50 | 0.00 | - | 10 | 44 | 58.25% |
| RKT250321C00018000 | 2024-09-04 11:56AM EDT | 18.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 7 | 106 | 57.45% |
| RKT250321C00019000 | 2024-09-05 3:56PM EDT | 19.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 37 | 83 | 56.64% |
| RKT250321C00020000 | 2024-09-06 3:55PM EDT | 20.00 | 2.87 | 2.85 | 2.90 | -0.23 | -7.42% | 277 | 8,075 | 56.37% |
| RKT250321C00021000 | 2024-09-06 11:11AM EDT | 21.00 | 2.59 | 2.45 | 2.55 | -0.31 | -10.69% | 4 | 2,093 | 56.15% |
| RKT250321C00022000 | 2024-09-05 10:55AM EDT | 22.00 | 2.55 | 2.10 | 2.20 | 0.00 | - | 2 | 1,054 | 55.62% |
| RKT250321C00023000 | 2024-09-04 3:09PM EDT | 23.00 | 1.86 | 1.80 | 1.90 | -0.29 | -13.49% | 2 | 2,122 | 55.27% |
| RKT250321C00024000 | 2024-09-05 3:09PM EDT | 24.00 | 1.75 | 1.55 | 1.65 | 0.00 | - | 1 | 2,800 | 55.23% |
| RKT250321C00025000 | 2024-09-06 12:26PM EDT | 25.00 | 1.40 | 1.30 | 1.45 | -0.20 | -12.50% | 3 | 3,256 | 55.01% |
| RKT250321C00030000 | 2024-09-06 1:17PM EDT | 30.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 1 | 389 | 56.06% |
| RKT250321C00035000 | 2024-09-06 10:43AM EDT | 35.00 | 0.41 | 0.30 | 0.40 | -0.09 | -18.00% | 1 | 206 | 56.35% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT250321P00008000 | 2024-08-07 9:30AM EDT | 8.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 25.00% |
| RKT250321P00009000 | 2024-07-25 9:30AM EDT | 9.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 100.88% |
| RKT250321P00010000 | 2024-08-19 11:12AM EDT | 10.00 | 0.18 | 0.10 | 0.40 | 0.00 | - | 20 | 24 | 65.33% |
| RKT250321P00011000 | 2024-09-04 11:33AM EDT | 11.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 30 | 30 | 58.79% |
| RKT250321P00012000 | 2024-09-06 3:03PM EDT | 12.00 | 0.38 | 0.30 | 0.45 | -0.02 | -5.00% | 2 | 70 | 56.15% |
| RKT250321P00013000 | 2024-08-29 1:25PM EDT | 13.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 199 | 236 | 54.49% |
| RKT250321P00014000 | 2024-08-15 10:58AM EDT | 14.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 12 | 35 | 53.22% |
| RKT250321P00015000 | 2024-09-06 10:49AM EDT | 15.00 | 1.00 | 0.95 | 1.05 | +0.10 | +11.11% | 1 | 13 | 52.73% |
| RKT250321P00016000 | 2024-09-05 10:01AM EDT | 16.00 | 1.10 | 1.25 | 1.40 | 0.00 | - | 50 | 100 | 52.10% |
| RKT250321P00017000 | 2024-08-28 3:12PM EDT | 17.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 286 | 395 | 50.85% |
| RKT250321P00018000 | 2024-08-27 1:30PM EDT | 18.00 | 1.80 | 2.00 | 2.15 | 0.00 | - | 156 | 187 | 50.98% |
| RKT250321P00019000 | 2024-09-06 12:27PM EDT | 19.00 | 2.55 | 2.50 | 2.65 | +0.25 | +10.87% | 13 | 446 | 50.46% |
| RKT250321P00020000 | 2024-09-06 1:05PM EDT | 20.00 | 3.10 | 3.10 | 3.20 | +0.20 | +6.90% | 59 | 407 | 49.88% |
| RKT250321P00021000 | 2024-09-06 11:49AM EDT | 21.00 | 3.70 | 3.60 | 3.80 | +0.30 | +8.82% | 24 | 506 | 49.24% |
| RKT250321P00022000 | 2024-09-06 1:20PM EDT | 22.00 | 4.30 | 4.30 | 4.50 | +0.50 | +13.16% | 39 | 347 | 49.56% |
| RKT250321P00023000 | 2024-09-05 10:39AM EDT | 23.00 | 5.00 | 5.00 | 5.20 | +0.50 | +11.11% | 76 | 262 | 49.05% |
| RKT250321P00024000 | 2024-08-16 9:38AM EDT | 24.00 | 6.20 | 5.70 | 5.90 | 0.00 | - | 1 | 2 | 47.75% |
| RKT250321P00025000 | 2024-09-04 10:52AM EDT | 25.00 | 5.70 | 6.50 | 6.70 | 0.00 | - | 1 | 149 | 47.68% |
| RKT250321P00030000 | 2024-08-22 12:44PM EDT | 30.00 | 10.40 | 10.80 | 11.20 | 0.00 | - | 2 | 2 | 50.88% |
