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’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT220121C000018902021-09-14 12:45PM EDT1.8915.1014.6515.050.00-10236.72%
RKT220121C000030002021-03-05 11:18AM EDT3.0022.4021.0523.25-2.30-9.31%140.00%
RKT220121C000038902021-08-25 5:30PM EDT3.8913.1512.6513.050.00-100156.25%
RKT220121C000050002021-09-13 10:34AM EDT5.0011.8011.6011.900.00-52123.05%
RKT220121C000088902021-09-17 11:25AM EDT8.897.907.758.05-0.26-3.19%567373.44%
RKT220121C000100002021-09-17 2:11PM EDT10.006.906.806.950.00-10183455.08%
RKT220121C000118902021-09-16 11:00AM EDT11.895.195.105.250.00-864452.54%
RKT220121C000130002021-03-05 4:39PM EDT13.0013.1010.7513.30+0.10+0.77%4352337.50%
RKT220121C000138902021-09-17 11:05AM EDT13.893.603.453.650.00-21,06952.25%
RKT220121C000150002021-09-17 3:50PM EDT15.002.802.712.88-0.02-0.71%232,49750.24%
RKT220121C000168902021-09-17 3:09PM EDT16.891.751.711.79-0.06-3.31%1542,01747.07%
RKT220121C000180002021-03-05 4:32PM EDT18.009.407.759.90-1.20-11.32%43824253.66%
RKT220121C000188902021-09-17 3:53PM EDT18.891.081.041.100.00-1676,68547.71%
RKT220121C000200002021-03-05 4:58PM EDT20.008.277.908.80-1.68-16.88%6340251.61%
RKT220121C000208902021-09-17 2:14PM EDT20.890.680.660.70-0.01-1.45%287,25149.51%
RKT220121C000220002021-03-05 4:53PM EDT22.007.306.707.85-1.30-15.12%6443,863231.20%
RKT220121C000238902021-09-17 3:59PM EDT23.890.370.370.44-0.02-5.13%6712,52453.56%
RKT220121C000250002021-03-05 4:54PM EDT25.006.306.306.65-1.40-18.18%3540223.93%
RKT220121C000258902021-09-17 3:39PM EDT25.890.250.240.31-0.03-10.71%52,90155.08%
RKT220121C000270002021-03-05 4:17PM EDT27.005.905.506.40-1.50-20.27%133681218.56%
RKT220121C000288902021-09-17 3:47PM EDT28.890.210.200.280.00-26,54562.40%
RKT220121C000300002021-03-05 4:59PM EDT30.005.004.355.15-1.83-26.79%3370198.93%
RKT220121C000308902021-09-17 11:37AM EDT30.890.180.170.25+0.01+5.88%173,92965.92%
RKT220121C000320002021-03-05 4:58PM EDT32.004.753.554.95-1.15-19.49%14521192.97%
RKT220121C000338902021-09-17 2:51PM EDT33.890.140.120.18-0.01-6.67%63,23168.36%
RKT220121C000350002021-03-05 3:58PM EDT35.004.554.004.35-0.88-16.21%4670200.24%
RKT220121C000358902021-09-13 12:21PM EDT35.890.170.050.280.00-180973.83%
RKT220121C000370002021-03-05 4:49PM EDT37.004.001.145.150.00-10838179.20%
RKT220121C000388902021-09-17 11:38AM EDT38.890.150.070.23-0.02-11.76%641,08478.32%
RKT220121C000400002021-03-05 4:57PM EDT40.003.503.303.85-1.00-22.22%150-197.90%
RKT220121C000408902021-09-17 11:38AM EDT40.890.130.050.21-0.01-7.14%6468979.88%
RKT220121C000420002021-03-04 1:00PM EDT42.003.902.343.85-1.30-25.00%-128189.94%
RKT220121C000438902021-09-07 12:50PM EDT43.890.320.050.310.00-111789.45%
RKT220121C000450002021-03-05 11:20AM EDT45.003.602.413.85-0.80-18.18%1-197.22%
RKT220121C000458902021-08-30 10:25AM EDT45.890.210.100.200.00-118789.65%
RKT220121C000470002021-03-04 10:38AM EDT47.005.802.343.650.00---197.51%
RKT220121C000488902021-09-07 3:05PM EDT48.890.150.010.290.00-23,98793.95%
RKT220121C000500002021-03-05 12:25PM EDT50.002.801.523.45-0.95-25.33%7-189.01%
RKT220121C000538902021-09-14 10:30AM EDT53.890.250.000.250.00-2033597.46%
RKT220121C000550002021-03-05 4:24PM EDT55.002.411.522.60-1.09-31.14%326184.81%
RKT220121C000588902021-09-17 3:57PM EDT58.890.070.080.09+0.01+16.67%234,25297.66%
RKT220121C000600002021-03-05 4:56PM EDT60.001.951.902.09-2.00-50.63%8,039212189.99%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT220121P000018902021-09-17 3:08PM EDT1.890.010.000.050.00-12303170.31%
RKT220121P000030002021-03-04 4:36PM EDT3.000.050.050.130.00-1636164.06%
RKT220121P000038902021-08-19 9:32AM EDT3.890.040.000.100.00-1224125.78%
RKT220121P000050002021-09-17 3:08PM EDT5.000.010.000.01-0.04-80.00%512078.13%
RKT220121P000088902021-09-17 2:53PM EDT8.890.060.030.090.00-871,24360.16%
RKT220121P000100002021-09-17 9:30AM EDT10.000.090.060.22-0.01-10.00%1229159.96%
RKT220121P000118902021-09-14 3:07PM EDT11.890.360.260.320.00-153052.93%
RKT220121P000130002021-03-03 2:10PM EDT13.001.220.831.23+0.32+35.56%126472.07%
RKT220121P000138902021-09-17 11:28AM EDT13.890.610.630.72-0.07-10.29%33,47450.88%
RKT220121P000150002021-09-17 2:11PM EDT15.001.020.991.05+0.03+3.03%13,01448.78%
RKT220121P000168902021-09-17 2:11PM EDT16.891.871.861.91+0.03+1.63%814,23247.36%
RKT220121P000180002021-03-04 4:44PM EDT18.002.802.242.940.00-401,01156.40%
RKT220121P000188902021-09-17 10:33AM EDT18.893.103.103.25-0.05-1.59%203,37848.83%
RKT220121P000200002021-03-05 4:59PM EDT20.003.793.603.95-0.01-0.26%783,05345.12%
RKT220121P000208902021-09-17 3:01PM EDT20.894.824.704.85+0.11+2.34%31,98950.78%
RKT220121P000220002021-03-03 4:32PM EDT22.004.874.555.35-0.33-6.35%4032.72%
RKT220121P000238902021-09-17 10:28AM EDT23.897.357.407.60-0.05-0.68%21,54552.98%
RKT220121P000250002021-03-05 12:26PM EDT25.007.506.057.85+0.90+13.64%71,0480.00%
RKT220121P000258902021-09-14 10:30AM EDT25.899.179.309.500.00-220755.86%
RKT220121P000270002021-03-05 10:30AM EDT27.007.217.659.40-1.29-15.18%1220.00%
RKT220121P000288902021-09-15 3:51PM EDT28.8912.2812.1512.500.00-10060.94%
RKT220121P000300002021-03-05 1:51PM EDT30.0010.309.8511.50-0.20-1.90%151,3240.00%
RKT220121P000308902021-09-13 1:49PM EDT30.8914.1514.0014.600.00-79364.65%
RKT220121P000320002021-03-05 10:55AM EDT32.0012.3311.5013.45+0.23+1.90%590.00%
RKT220121P000338902021-09-17 10:32AM EDT33.8917.6817.0517.40+0.51+2.97%22965.23%
RKT220121P000350002021-03-05 3:40PM EDT35.0014.1614.0515.65-0.56-3.80%4440.00%
RKT220121P000358902021-08-25 5:30PM EDT35.8918.8518.0520.900.00-1087.11%
RKT220121P000388902021-08-25 5:30PM EDT38.8917.6521.9522.800.00-1087.30%
RKT220121P000400002021-03-03 1:20PM EDT40.0019.0018.1520.000.00--80.00%
RKT220121P000408902021-08-25 5:30PM EDT40.8920.5024.0024.400.00-1075.39%
RKT220121P000438902021-08-25 5:30PM EDT43.8923.6826.9027.450.00-5076.37%
RKT220121P000488902021-08-25 5:30PM EDT48.8926.2031.9032.550.00-1090.23%
RKT220121P000500002021-03-03 11:54AM EDT50.0027.2826.9029.350.00---0.00%
RKT220121P000538902021-08-25 5:30PM EDT53.8932.1136.8537.500.00-1089.06%
RKT220121P000588902021-08-25 5:30PM EDT58.8941.5741.6042.500.00-20125.49%
RKT220121P000600002021-03-03 11:08AM EDT60.0037.0036.3039.100.00---0.00%