La bourse est fermée
Dow Jones
42 025,19 +522,09 (+1,26 %) Nasdaq
18 013,98 +440,68 (+2,51 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1163 +0,0041 (+0,37 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
56 485,11 +2 475,32 (+4,58 %)
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 | 16.00 | 18.30 | 0.00 | - | 1 | 4 | 2,578.13% |
| 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 | 11.10 | 11.40 | 0.00 | - | 7 | 211 | 618.75% |
| RKT240920C00009000 | 2024-08-27 3:19PM EDT | 9.00 | 11.35 | 9.50 | 12.30 | 0.00 | - | 2 | 21 | 984.38% |
| RKT240920C00010000 | 2024-09-16 3:11PM EDT | 10.00 | 10.40 | 9.10 | 11.10 | 0.00 | - | 1 | 380 | 955.47% |
| RKT240920C00011000 | 2024-09-19 12:43PM EDT | 11.00 | 8.70 | 8.10 | 8.80 | +0.67 | +8.34% | 5 | 500 | 567.19% |
| RKT240920C00012000 | 2024-09-12 11:08AM EDT | 12.00 | 7.34 | 6.90 | 9.20 | +0.84 | +12.92% | 5 | 1,379 | 732.81% |
| RKT240920C00013000 | 2024-09-19 2:29PM EDT | 13.00 | 6.50 | 4.60 | 6.80 | -1.30 | -16.67% | 110 | 5,877 | 562.50% |
| RKT240920C00014000 | 2024-09-19 3:09PM EDT | 14.00 | 5.50 | 5.10 | 5.40 | -1.10 | -16.67% | 35 | 1,419 | 254.69% |
| RKT240920C00015000 | 2024-09-19 3:57PM EDT | 15.00 | 4.20 | 4.10 | 4.30 | -1.14 | -21.35% | 23 | 1,525 | 153.13% |
| RKT240920C00016000 | 2024-09-19 12:40PM EDT | 16.00 | 3.45 | 3.10 | 3.30 | -1.02 | -22.82% | 26 | 1,413 | 118.75% |
| RKT240920C00016500 | 2024-09-16 9:31AM EDT | 16.50 | 3.36 | 1.75 | 3.80 | 0.00 | - | 2 | 3 | 153.13% |
| RKT240920C00017000 | 2024-09-19 3:31PM EDT | 17.00 | 2.42 | 2.10 | 2.30 | -2.03 | -45.62% | 163 | 10,995 | 82.81% |
| RKT240920C00017500 | 2024-09-16 11:39AM EDT | 17.50 | 2.52 | 1.65 | 2.65 | 0.00 | - | 6 | 28 | 204.30% |
| RKT240920C00018000 | 2024-09-19 12:40PM EDT | 18.00 | 1.38 | 0.20 | 1.70 | -1.17 | -45.88% | 48 | 2,919 | 181.25% |
| RKT240920C00018500 | 2024-09-19 2:46PM EDT | 18.50 | 0.88 | 0.65 | 1.10 | -1.32 | -60.00% | 1 | 103 | 80.47% |
| RKT240920C00019000 | 2024-09-19 3:57PM EDT | 19.00 | 0.35 | 0.25 | 0.40 | -1.16 | -76.82% | 1,893 | 4,882 | 52.34% |
| RKT240920C00019500 | 2024-09-19 3:48PM EDT | 19.50 | 0.13 | 0.10 | 0.15 | -0.97 | -88.18% | 210 | 5,212 | 48.83% |
| RKT240920C00020000 | 2024-09-19 3:56PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | -0.77 | -96.25% | 520 | 4,549 | 50.78% |
| RKT240920C00020500 | 2024-09-19 1:18PM EDT | 20.50 | 0.05 | 0.00 | 0.05 | -0.39 | -88.64% | 199 | 913 | 59.38% |
| RKT240920C00021000 | 2024-09-19 3:56PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | -0.21 | -95.45% | 107 | 4,234 | 75.00% |
| RKT240920C00021500 | 2024-09-19 3:20PM EDT | 21.50 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 49 | 814 | 90.63% |
| RKT240920C00022000 | 2024-09-19 3:08PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 12 | 1,469 | 104.69% |
| RKT240920C00022500 | 2024-09-18 2:57PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 258 | 751 | 118.75% |
| RKT240920C00023000 | 2024-09-18 3:29PM EDT | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 496 | 1,077 | 131.25% |
| RKT240920C00023500 | 2024-09-18 3:09PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 313 | 385 | 143.75% |
| RKT240920C00024000 | 2024-09-18 2:01PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 176.56% |
| RKT240920C00024500 | 2024-09-04 12:11PM EDT | 24.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 312.89% |
| RKT240920C00025000 | 2024-09-18 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,281 | 178.13% |
| RKT240920C00026000 | 2024-08-27 10:16AM EDT | 26.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 270.31% |
| RKT240920C00027000 | 2024-08-23 11:51AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 388.67% |
| RKT240920C00028000 | 2024-08-26 2:02PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 415.63% |
| RKT240920C00030000 | 2024-08-29 11:29AM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 328.13% |
| RKT240920C00035000 | 2024-09-05 3:21PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
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 | 781.25% |
| RKT240920P00007000 | 2024-05-08 2:14PM EDT | 7.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 835.94% |
| RKT240920P00008000 | 2024-05-16 9:44AM EDT | 8.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 370 | 735.94% |
| RKT240920P00009000 | 2024-06-25 2:23PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 76 | 525.00% |
| RKT240920P00010000 | 2024-09-10 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 301 | 412.50% |
| RKT240920P00011000 | 2024-08-01 12:05PM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 305 | 359.38% |
| RKT240920P00012000 | 2024-09-19 3:21PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 1,302 | 309.38% |
| RKT240920P00013000 | 2024-08-30 3:21PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,306 | 262.50% |
| RKT240920P00014000 | 2024-08-27 3:03PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,828 | 218.75% |
| RKT240920P00015000 | 2024-09-19 12:21PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 567 | 175.00% |
| RKT240920P00016000 | 2024-09-13 10:09AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 907 | 156.25% |
| RKT240920P00016500 | 2024-08-30 12:50PM EDT | 16.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 148.44% |
| RKT240920P00017000 | 2024-09-13 3:57PM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 44 | 1,436 | 135.94% |
| RKT240920P00017500 | 2024-09-16 3:13PM EDT | 17.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 733 | 119.53% |
| RKT240920P00018000 | 2024-09-19 12:45PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 771 | 58.59% |
| RKT240920P00018500 | 2024-09-19 3:48PM EDT | 18.50 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 19 | 175 | 60.94% |
| RKT240920P00019000 | 2024-09-19 3:52PM EDT | 19.00 | 0.11 | 0.10 | 0.15 | +0.05 | +83.33% | 94 | 851 | 41.41% |
| RKT240920P00019500 | 2024-09-19 3:48PM EDT | 19.50 | 0.40 | 0.35 | 0.45 | +0.31 | +344.44% | 466 | 1,360 | 46.88% |
| RKT240920P00020000 | 2024-09-19 3:35PM EDT | 20.00 | 0.75 | 0.75 | 0.95 | +0.55 | +275.00% | 151 | 856 | 74.22% |
| RKT240920P00020500 | 2024-09-19 1:36PM EDT | 20.50 | 1.20 | 1.25 | 2.50 | +0.85 | +242.86% | 24 | 76 | 187.50% |
| RKT240920P00021000 | 2024-09-19 3:49PM EDT | 21.00 | 1.87 | 0.75 | 1.90 | +1.52 | +434.29% | 18 | 402 | 103.13% |
| RKT240920P00021500 | 2024-09-19 9:32AM EDT | 21.50 | 0.80 | 2.20 | 2.90 | +0.10 | +14.29% | 10 | 21 | 166.41% |
| RKT240920P00022000 | 2024-09-19 9:43AM EDT | 22.00 | 2.00 | 1.80 | 4.70 | +0.10 | +5.26% | 1 | 54 | 235.16% |
| RKT240920P00022500 | 2024-09-12 2:50PM EDT | 22.50 | 4.00 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 154.69% |
| RKT240920P00023000 | 2024-09-12 10:19AM EDT | 23.00 | 4.30 | 3.70 | 5.70 | 0.00 | - | - | 1 | 373.44% |
| RKT240920P00023500 | 2024-09-12 10:19AM EDT | 23.50 | 4.80 | 4.20 | 4.40 | 0.00 | - | - | 1 | 185.16% |
| RKT240920P00024000 | 2024-09-12 10:19AM EDT | 24.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 1 | 1 | 199.22% |
| RKT240920P00024500 | 2024-09-12 10:19AM EDT | 24.50 | 5.80 | 5.20 | 5.40 | 0.00 | - | - | 1 | 213.28% |
| RKT240920P00025000 | 2024-09-12 10:19AM EDT | 25.00 | 6.30 | 5.70 | 7.70 | 0.00 | - | 3 | 2 | 452.34% |
| RKT240920P00026000 | 2024-09-12 10:19AM EDT | 26.00 | 7.30 | 6.70 | 6.90 | 0.00 | - | - | 1 | 251.56% |
| RKT240920P00035000 | 2024-09-09 3:42PM EDT | 35.00 | 15.80 | 13.70 | 17.40 | 0.00 | - | - | - | 883.20% |
