La bourse est fermée

Rocket Companies, Inc. (RKT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
16,780,00 (0,00 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT211217C000018902021-08-27 3:40PM EDT1.8914.7514.4015.050.00-11278.91%
RKT211217C000030002021-03-04 1:32PM EDT3.0024.7021.2023.400.00-110.00%
RKT211217C000038902021-08-25 5:30PM EDT3.8912.7512.4513.100.00-100195.70%
RKT211217C000050002021-09-07 3:56PM EDT5.0012.1011.3511.900.00-17144.92%
RKT211217C000088902021-09-13 9:50AM EDT8.897.907.508.150.00-1097.85%
RKT211217C000100002021-09-17 10:04AM EDT10.006.936.556.95+0.08+1.17%1481,64074.02%
RKT211217C000118902021-09-17 10:55AM EDT11.895.134.855.20-0.02-0.39%588150.39%
RKT211217C000130002021-03-02 4:01PM EDT13.0027.0011.6514.100.00-386907448.63%
RKT211217C000138902021-09-16 11:33AM EDT13.893.373.203.450.00-31,04353.22%
RKT211217C000150002021-09-17 3:54PM EDT15.002.502.472.65-0.10-3.85%2966651.17%
RKT211217C000168902021-09-17 3:50PM EDT16.891.591.521.56-0.02-1.24%3991,21148.54%
RKT211217C000180002021-03-05 4:30PM EDT18.009.217.809.80-3.79-29.15%11182297.95%
RKT211217C000188902021-09-17 3:51PM EDT18.890.850.840.88-0.05-5.56%2253,60549.27%
RKT211217C000200002021-03-05 10:37AM EDT20.008.506.608.35-2.10-19.81%5511265.53%
RKT211217C000208902021-09-17 3:59PM EDT20.890.500.490.51-0.01-1.96%2585,20950.78%
RKT211217C000220002021-09-17 3:56PM EDT22.000.380.370.380.00-633,57752.05%
RKT211217C000238902021-09-17 3:45PM EDT23.890.240.240.27-0.04-14.29%322,50255.27%
RKT211217C000250002021-03-05 3:29PM EDT25.006.305.456.15-0.76-10.76%60906242.58%
RKT211217C000258902021-09-17 3:27PM EDT25.890.200.190.21-0.01-4.76%262,83259.96%
RKT211217C000270002021-09-17 9:42AM EDT27.000.170.170.19+0.02+13.33%1044162.70%
RKT211217C000288902021-09-17 2:50PM EDT28.890.150.140.17+0.05+50.00%274,83966.99%
RKT211217C000300002021-03-05 4:58PM EDT30.004.754.604.80-0.85-15.18%1903,240232.91%
RKT211217C000308902021-09-15 1:40PM EDT30.890.110.110.190.00-11,94472.46%
RKT211217C000320002021-03-05 4:59PM EDT32.004.473.854.50-1.48-24.87%1521,903225.20%
RKT211217C000338902021-09-15 10:38AM EDT33.890.110.100.130.00-112,38576.76%
RKT211217C000350002021-03-05 3:39PM EDT35.004.163.703.95-0.74-15.10%241,428225.44%
RKT211217C000358902021-09-13 12:45PM EDT35.890.110.090.120.00-435980.27%
RKT211217C000370002021-03-05 1:34PM EDT37.003.952.413.85-1.45-26.85%13178210.74%
RKT211217C000388902021-09-15 2:02PM EDT38.890.140.090.110.00-473286.13%
RKT211217C000400002021-03-05 4:53PM EDT40.003.302.913.50-1.25-27.47%200604221.88%
RKT211217C000408902021-09-16 3:32PM EDT40.890.080.060.080.00-1173985.16%
RKT211217C000420002021-03-05 12:56PM EDT42.003.151.393.50-0.60-16.00%1474203.13%
RKT211217C000438902021-09-08 3:35PM EDT43.890.130.020.140.00-189092.58%
RKT211217C000450002021-03-05 4:53PM EDT45.002.872.332.97-1.53-34.77%27584217.19%
RKT211217C000458902021-09-17 1:18PM EDT45.890.160.010.10+0.10+166.67%530690.63%
RKT211217C000470002021-03-04 1:58PM EDT47.002.752.092.80-0.75-21.43%10215.04%
RKT211217C000488902021-09-16 1:08PM EDT48.890.080.050.080.00-53,02997.66%
RKT211217C000500002021-03-05 4:59PM EDT50.002.112.102.66-1.29-37.94%1013,441219.24%
RKT211217C000538902021-08-25 5:30PM EDT53.890.130.000.140.00-120105.47%
RKT211217C000550002021-03-03 11:04AM EDT55.002.551.042.48-2.30-47.42%--207.03%
RKT211217C000588902021-09-17 3:06PM EDT58.890.040.020.06+0.03+300.00%1151,617104.30%
RKT211217C000600002021-03-05 4:10PM EDT60.001.821.042.05-1.13-38.31%28-207.13%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT211217P000018902021-08-25 5:30PM EDT1.890.040.000.010.00-10162.50%
RKT211217P000030002021-03-05 3:54PM EDT3.000.010.000.14-0.08-88.89%439184.38%
RKT211217P000038902021-08-17 9:30AM EDT3.890.010.000.050.00-40134.38%
RKT211217P000050002021-08-25 5:30PM EDT5.000.060.000.180.00-10137.11%
RKT211217P000088902021-09-09 10:22AM EDT8.890.050.010.080.00-121,25467.19%
RKT211217P000100002021-09-17 1:59PM EDT10.000.100.070.11+0.01+11.11%114564.26%
RKT211217P000118902021-09-16 3:52PM EDT11.890.200.180.210.00-175,13255.47%
RKT211217P000130002021-03-05 1:23PM EDT13.000.980.751.04+0.08+8.89%23,98679.20%
RKT211217P000138902021-09-17 3:15PM EDT13.890.510.500.53+0.01+2.00%294,52051.27%
RKT211217P000150002021-09-17 3:50PM EDT15.000.830.820.85-0.03-3.49%2672,26850.49%
RKT211217P000168902021-09-17 3:54PM EDT16.891.651.651.70+0.01+0.61%2013,44749.41%
RKT211217P000180002021-03-05 1:56PM EDT18.002.640.972.80+0.45+20.55%132,50462.26%
RKT211217P000188902021-09-17 1:04PM EDT18.892.992.833.05+0.08+2.75%1542,69951.22%
RKT211217P000200002021-03-05 4:14PM EDT20.003.352.773.50-0.05-1.47%141,08635.94%
RKT211217P000208902021-09-16 2:39PM EDT20.894.514.504.650.00-581052.39%
RKT211217P000220002021-09-17 10:49AM EDT22.005.535.305.65-0.04-0.72%142554.49%
RKT211217P000238902021-09-17 10:19AM EDT23.897.307.157.40-0.12-1.62%235957.23%
RKT211217P000250002021-03-05 12:22PM EDT25.006.095.807.35-0.31-4.84%1200.00%
RKT211217P000258902021-09-17 10:06AM EDT25.899.249.109.50-0.16-1.70%1026859.38%
RKT211217P000270002021-09-17 1:08PM EDT27.0010.3910.2010.50+0.04+0.39%35858.59%
RKT211217P000288902021-09-15 11:55AM EDT28.8912.2612.0012.450.00-1048663.09%
RKT211217P000300002021-03-04 2:00PM EDT30.0010.339.6511.25+0.03+0.29%34640.00%
RKT211217P000308902021-09-17 1:30PM EDT30.8914.2013.9514.35-0.04-0.28%23358.20%
RKT211217P000320002021-03-03 11:39AM EDT32.0011.0011.3012.200.00-100.00%
RKT211217P000338902021-09-17 1:38PM EDT33.8917.1816.9017.35+0.68+4.12%12657.81%
RKT211217P000350002021-03-05 4:14PM EDT35.0014.0513.8015.20-0.58-3.96%3260.00%
RKT211217P000358902021-09-16 11:53AM EDT35.8919.2518.8519.350.00-2093.75%
RKT211217P000370002021-03-03 10:39AM EDT37.0015.3014.7517.200.00-290.00%
RKT211217P000388902021-08-25 5:30PM EDT38.8917.8520.9022.650.00--0120.70%
RKT211217P000400002021-03-04 4:20PM EDT40.0017.8517.7519.700.00-6450.00%
RKT211217P000408902021-08-25 5:30PM EDT40.8923.4523.9024.400.00-6078.91%
RKT211217P000420002021-03-04 1:46PM EDT42.0020.0019.8021.700.00-1870.00%
RKT211217P000438902021-08-25 2:13PM EDT43.8926.0026.7527.450.00-1209119.14%
RKT211217P000450002021-01-12 11:03AM EDT45.0026.500.000.000.00-42090.00%
RKT211217P000458902021-08-25 5:30PM EDT45.8923.6028.4529.400.00-200119.14%
RKT211217P000470002021-03-04 10:39AM EDT47.0023.9023.5526.450.00-140.00%
RKT211217P000488902021-08-25 5:30PM EDT48.8927.1931.4532.350.00-10120.31%
RKT211217P000500002021-03-03 11:39AM EDT50.0026.8726.5528.300.00-300.00%
RKT211217P000588902021-08-25 5:30PM EDT58.8936.7541.4042.400.00--0139.84%