La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
29 113,04 -112,57 (-0,39 %) EUR/USD
0,9780 -0,0039 (-0,40 %) Gold future
1 679,30 +10,70 (+0,64 %) BTC-EUR
20 137,97 +260,79 (+1,31 %)
Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:05PM EDT. Marché ouvert.
Options d’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230120C00000880 | 2022-09-06 12:20PM EDT | 0.88 | 6.40 | 5.40 | 5.65 | 0.00 | - | 1 | 38 | 257.81% |
| RKT230120C00001890 | 2022-03-04 3:14PM EDT | 1.89 | 11.94 | 12.20 | 12.65 | -0.71 | -5.61% | 1 | 109 | 0.00% |
| RKT230120C00002880 | 2022-09-12 3:10PM EDT | 2.88 | 5.20 | 3.45 | 3.60 | 0.00 | - | 1 | 70 | 107.42% |
| RKT230120C00003000 | 2021-03-04 12:35PM EDT | 3.00 | 26.00 | 17.00 | 27.00 | 0.00 | - | 2 | 39 | 0.00% |
| RKT230120C00003890 | 2022-02-25 12:41PM EDT | 3.89 | 8.35 | 10.20 | 10.50 | 0.00 | - | 22 | 81 | 0.00% |
| RKT230120C00003990 | 2022-09-29 1:20PM EDT | 3.99 | 2.50 | 2.45 | 2.57 | 0.00 | - | 5 | 72 | 84.57% |
| RKT230120C00005000 | 2022-09-23 10:55AM EDT | 5.00 | 2.12 | 1.66 | 1.74 | 0.00 | - | 2 | 242 | 73.44% |
| RKT230120C00006000 | 2022-09-29 11:51AM EDT | 6.00 | 1.16 | 1.05 | 1.09 | 0.00 | - | 10 | 126 | 67.38% |
| RKT230120C00007880 | 2022-09-30 11:35AM EDT | 7.88 | 0.45 | 0.43 | 0.46 | +0.01 | +2.27% | 1 | 1,190 | 67.58% |
| RKT230120C00008890 | 2022-03-04 4:59PM EDT | 8.89 | 5.90 | 5.80 | 5.95 | +0.41 | +7.47% | 12 | 958 | 685.94% |
| RKT230120C00008990 | 2022-09-29 10:33AM EDT | 8.99 | 0.26 | 0.26 | 0.30 | -0.03 | -10.34% | 5 | 991 | 69.73% |
| RKT230120C00010000 | 2022-03-04 3:25PM EDT | 10.00 | 4.95 | 4.95 | 5.20 | 0.00 | - | 86 | 811 | 510.94% |
| RKT230120C00010880 | 2022-09-30 11:04AM EDT | 10.88 | 0.14 | 0.14 | 0.16 | 0.00 | - | 3 | 3,926 | 74.80% |
| RKT230120C00011890 | 2022-03-04 4:25PM EDT | 11.89 | 3.75 | 3.75 | 3.95 | -0.20 | -5.06% | 224 | 1,688 | 380.66% |
| RKT230120C00012880 | 2022-09-29 3:35PM EDT | 12.88 | 0.09 | 0.07 | 0.13 | 0.00 | - | 32 | 2,249 | 82.03% |
| RKT230120C00013000 | 2021-03-05 2:58PM EDT | 13.00 | 16.45 | 11.15 | 15.55 | +1.45 | +9.67% | 7 | 298 | 0.00% |
| RKT230120C00013890 | 2022-03-04 4:52PM EDT | 13.89 | 2.85 | 2.75 | 2.99 | -0.05 | -1.72% | 15 | 1,263 | 312.30% |
| RKT230120C00013990 | 2022-09-28 1:45PM EDT | 13.99 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 5,304 | 85.55% |
| RKT230120C00015000 | 2022-03-04 4:55PM EDT | 15.00 | 2.40 | 2.32 | 2.43 | +0.07 | +3.00% | 78 | 2,246 | 282.62% |
| RKT230120C00015880 | 2022-09-27 3:15PM EDT | 15.88 | 0.05 | 0.03 | 0.07 | 0.00 | - | 5 | 3,486 | 86.72% |
| RKT230120C00016890 | 2022-03-04 1:36PM EDT | 16.89 | 1.60 | 1.71 | 1.84 | -0.16 | -9.09% | 36 | 3,178 | 250.98% |
| RKT230120C00017880 | 2022-09-30 10:24AM EDT | 17.88 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 5 | 4,811 | 93.75% |
| RKT230120C00018000 | 2021-03-05 2:24PM EDT | 18.00 | 12.01 | 10.60 | 13.40 | -1.36 | -10.17% | 3 | 377 | 0.00% |
| RKT230120C00018890 | 2022-03-04 3:18PM EDT | 18.89 | 1.22 | 1.28 | 1.32 | -0.13 | -9.63% | 32 | 4,242 | 227.34% |
| RKT230120C00019880 | 2022-09-30 10:12AM EDT | 19.88 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 50 | 10,845 | 100.78% |
| RKT230120C00020000 | 2021-03-05 4:46PM EDT | 20.00 | 11.54 | 11.00 | 12.90 | -0.76 | -6.18% | 62 | 3,602 | 0.00% |
| RKT230120C00020890 | 2022-03-04 4:49PM EDT | 20.89 | 0.95 | 0.94 | 0.99 | -0.05 | -5.00% | 13 | 3,686 | 211.04% |
| RKT230120C00022000 | 2021-03-05 3:46PM EDT | 22.00 | 10.64 | 9.90 | 12.25 | -3.26 | -23.45% | 54 | 2,068 | 0.00% |
| RKT230120C00022880 | 2022-09-28 11:03AM EDT | 22.88 | 0.03 | 0.02 | 0.08 | 0.00 | - | 2 | 3,699 | 111.72% |
| RKT230120C00023890 | 2022-03-03 1:08PM EDT | 23.89 | 0.65 | 0.62 | 0.69 | 0.00 | - | 12 | 4,116 | 196.68% |
| RKT230120C00024880 | 2022-09-28 9:40AM EDT | 24.88 | 0.03 | 0.02 | 0.10 | 0.00 | - | 4 | 1,704 | 120.70% |
| RKT230120C00025000 | 2021-03-05 4:31PM EDT | 25.00 | 10.00 | 8.20 | 11.00 | -0.50 | -4.76% | 13 | 1,608 | 0.00% |
| RKT230120C00025890 | 2022-03-04 4:46PM EDT | 25.89 | 0.48 | 0.48 | 0.50 | -0.11 | -18.64% | 2 | 2,351 | 187.50% |
| RKT230120C00027000 | 2021-03-05 4:53PM EDT | 27.00 | 9.05 | 8.00 | 9.50 | -0.55 | -5.73% | 18 | 232 | 0.00% |
| RKT230120C00027880 | 2022-09-27 12:20PM EDT | 27.88 | 0.02 | 0.02 | 0.09 | 0.00 | - | 5 | 2,154 | 126.56% |
| RKT230120C00028890 | 2022-03-04 11:45AM EDT | 28.89 | 0.40 | 0.33 | 0.41 | 0.00 | - | 5 | 2,288 | 183.01% |
| RKT230120C00029880 | 2022-09-27 12:42PM EDT | 29.88 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 1,956 | 125.00% |
| RKT230120C00030000 | 2021-03-05 4:31PM EDT | 30.00 | 8.00 | 7.00 | 9.80 | -2.00 | -20.00% | 26 | 0 | 0.00% |
| RKT230120C00030890 | 2022-03-04 2:07PM EDT | 30.89 | 0.31 | 0.26 | 0.36 | 0.00 | - | 4 | 1,521 | 180.66% |
| RKT230120C00032000 | 2021-03-05 4:54PM EDT | 32.00 | 7.50 | 5.10 | 12.00 | -1.25 | -14.29% | 3 | 694 | 0.00% |
| RKT230120C00032880 | 2022-09-29 12:43PM EDT | 32.88 | 0.02 | 0.00 | 0.05 | 0.00 | - | 64 | 2,591 | 123.44% |
| RKT230120C00033890 | 2022-03-04 4:07PM EDT | 33.89 | 0.27 | 0.21 | 0.31 | +0.04 | +17.39% | 360 | 2,844 | 180.66% |
| RKT230120C00034880 | 2022-09-29 11:58AM EDT | 34.88 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 602 | 132.03% |
| RKT230120C00035000 | 2021-03-05 12:28PM EDT | 35.00 | 7.20 | 6.00 | 8.10 | -0.85 | -10.56% | 9 | 1,672 | 0.00% |
| RKT230120C00035890 | 2022-02-25 3:59PM EDT | 35.89 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 562 | 202.73% |
| RKT230120C00037000 | 2021-03-05 1:19PM EDT | 37.00 | 7.75 | 5.50 | 8.55 | +1.75 | +29.17% | 1 | 5 | 0.00% |
| RKT230120C00037880 | 2022-09-28 1:56PM EDT | 37.88 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 137 | 131.25% |
| RKT230120C00038890 | 2022-03-01 10:31AM EDT | 38.89 | 0.15 | 0.10 | 0.27 | 0.00 | - | 2 | 132 | 178.52% |
| RKT230120C00039880 | 2022-09-09 12:18PM EDT | 39.88 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 995 | 137.50% |
| RKT230120C00040000 | 2021-03-05 4:31PM EDT | 40.00 | 6.70 | 6.00 | 10.50 | -2.30 | -25.56% | 6 | - | 0.00% |
| RKT230120C00040890 | 2022-03-04 2:25PM EDT | 40.89 | 0.17 | 0.13 | 0.16 | +0.01 | +6.25% | 6 | 697 | 174.22% |
| RKT230120C00042000 | 2021-03-05 12:08PM EDT | 42.00 | 8.30 | 3.70 | 10.50 | +1.05 | +14.48% | 1 | 1 | 0.00% |
| RKT230120C00042880 | 2022-09-06 9:30AM EDT | 42.88 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 390 | 131.25% |
| RKT230120C00043890 | 2022-03-04 2:14PM EDT | 43.89 | 0.41 | 0.04 | 0.41 | +0.25 | +156.25% | 3 | 235 | 193.36% |
| RKT230120C00044880 | 2022-07-14 1:33PM EDT | 44.88 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 199 | 141.41% |
| RKT230120C00045000 | 2021-03-04 11:14AM EDT | 45.00 | 5.50 | 3.50 | 10.00 | 0.00 | - | - | - | 0.00% |
| RKT230120C00045890 | 2022-02-24 1:14PM EDT | 45.89 | 0.13 | 0.01 | 0.25 | 0.00 | - | 1 | 203 | 178.52% |
| RKT230120C00047880 | 2022-03-07 1:07AM EDT | 47.88 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 60 | 169.53% |
| RKT230120C00048890 | 2022-03-03 3:29PM EDT | 48.89 | 0.15 | 0.02 | 0.75 | 0.00 | - | 2 | 60 | 222.66% |
| RKT230120C00050000 | 2021-03-04 11:22AM EDT | 50.00 | 5.00 | 3.05 | 9.95 | 0.00 | - | - | - | 0.00% |
| RKT230120C00052880 | 2022-09-01 10:33AM EDT | 52.88 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 589 | 150.00% |
| RKT230120C00053890 | 2022-02-28 2:30PM EDT | 53.89 | 0.16 | 0.07 | 0.21 | 0.00 | - | 1 | 621 | 190.63% |
| RKT230120C00055000 | 2021-03-03 3:03PM EDT | 55.00 | 6.00 | 0.10 | 7.95 | 0.00 | - | - | 1 | 522.85% |
| RKT230120C00057880 | 2022-09-30 9:39AM EDT | 57.88 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,254 | 50.00% |
| RKT230120C00058890 | 2022-03-04 4:59PM EDT | 58.89 | 0.13 | 0.06 | 0.13 | 0.00 | - | 15 | 2,778 | 185.16% |
| RKT230120C00060000 | 2021-03-05 3:40PM EDT | 60.00 | 3.50 | 3.00 | 4.00 | -1.50 | -30.00% | 35 | 54 | 483.69% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230120P00000880 | 2022-09-29 9:47AM EDT | 0.88 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 680 | 193.75% |
| RKT230120P00001890 | 2022-02-23 1:05PM EDT | 1.89 | 0.07 | 0.01 | 0.11 | 0.00 | - | 100 | 279 | 136.72% |
| RKT230120P00002880 | 2022-09-28 11:50AM EDT | 2.88 | 0.11 | 0.09 | 0.25 | 0.00 | - | 14 | 3,088 | 121.48% |
| RKT230120P00003000 | 2021-03-04 10:59AM EDT | 3.00 | 0.20 | 0.05 | 0.21 | 0.00 | - | 1 | 49 | 107.42% |
| RKT230120P00003890 | 2022-03-04 2:42PM EDT | 3.89 | 0.10 | 0.05 | 0.12 | 0.00 | - | 10 | 942 | 67.19% |
| RKT230120P00003990 | 2022-09-30 11:39AM EDT | 3.99 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 1 | 363 | 87.50% |
| RKT230120P00005000 | 2022-09-30 9:39AM EDT | 5.00 | 0.50 | 0.44 | 0.49 | +0.05 | +11.11% | 30 | 1,013 | 79.10% |
| RKT230120P00006000 | 2022-09-30 10:04AM EDT | 6.00 | 0.89 | 0.83 | 0.89 | +0.02 | +2.30% | 60 | 5,682 | 73.83% |
| RKT230120P00007880 | 2022-09-30 11:16AM EDT | 7.88 | 2.07 | 2.08 | 2.12 | +0.05 | +2.48% | 2 | 3,456 | 73.05% |
| RKT230120P00008890 | 2022-03-04 3:49PM EDT | 8.89 | 0.78 | 0.69 | 0.91 | -0.02 | -2.50% | 12 | 595 | 0.00% |
| RKT230120P00008990 | 2022-09-29 10:57AM EDT | 8.99 | 3.00 | 2.97 | 3.10 | 0.00 | - | 760 | 5,553 | 75.20% |
| RKT230120P00010000 | 2022-03-04 3:18PM EDT | 10.00 | 1.10 | 1.00 | 1.10 | -0.05 | -4.35% | 31 | 1,552 | 0.00% |
| RKT230120P00010880 | 2022-09-29 9:30AM EDT | 10.88 | 4.82 | 4.65 | 4.80 | +0.39 | +8.80% | 2 | 8,898 | 73.44% |
| RKT230120P00011890 | 2022-03-04 4:59PM EDT | 11.89 | 1.73 | 1.66 | 1.79 | +0.04 | +2.37% | 17 | 8,162 | 0.00% |
| RKT230120P00012880 | 2022-09-22 1:39PM EDT | 12.88 | 6.01 | 6.55 | 6.75 | 0.00 | - | 1 | 6,691 | 75.00% |
| RKT230120P00013000 | 2021-03-05 10:59AM EDT | 13.00 | 2.55 | 2.30 | 6.50 | -0.05 | -1.92% | 1 | 738 | 0.00% |
| RKT230120P00013890 | 2022-03-04 4:32PM EDT | 13.89 | 2.74 | 2.63 | 2.78 | +0.10 | +3.79% | 18 | 6,567 | 0.00% |
| RKT230120P00013990 | 2022-09-29 10:55AM EDT | 13.99 | 7.75 | 7.65 | 7.90 | 0.00 | - | 15 | 4,270 | 84.77% |
| RKT230120P00015000 | 2022-03-02 12:08PM EDT | 15.00 | 3.50 | 3.25 | 3.45 | 0.00 | - | 3 | 1,034 | 0.00% |
| RKT230120P00015880 | 2022-09-29 2:27PM EDT | 15.88 | 9.66 | 9.55 | 10.00 | 0.00 | - | 15 | 2,235 | 113.09% |
| RKT230120P00016890 | 2022-03-02 11:18AM EDT | 16.89 | 5.18 | 4.50 | 4.70 | 0.00 | - | 5 | 1,999 | 0.00% |
| RKT230120P00017880 | 2022-09-28 11:03AM EDT | 17.88 | 11.45 | 11.40 | 12.00 | 0.00 | - | 5 | 418 | 110.55% |
| RKT230120P00018000 | 2021-03-05 3:00PM EDT | 18.00 | 5.65 | 4.45 | 6.25 | +0.45 | +8.65% | 8 | 140 | 0.00% |
| RKT230120P00018890 | 2022-03-04 2:50PM EDT | 18.89 | 6.45 | 6.05 | 6.25 | +0.08 | +1.26% | 4 | 420 | 0.00% |
| RKT230120P00019880 | 2022-09-21 2:45PM EDT | 19.88 | 12.40 | 13.40 | 13.90 | 0.00 | - | 1 | 8,453 | 107.03% |
| RKT230120P00020000 | 2021-03-05 4:34PM EDT | 20.00 | 6.70 | 5.20 | 7.90 | -0.15 | -2.19% | 1 | 0 | 0.00% |
| RKT230120P00020890 | 2022-03-04 4:26PM EDT | 20.89 | 7.95 | 7.70 | 7.90 | -0.52 | -6.14% | 10 | 1,113 | 0.00% |
| RKT230120P00022000 | 2021-03-05 4:53PM EDT | 22.00 | 9.25 | 6.55 | 11.95 | +1.25 | +15.62% | 2 | 0 | 0.00% |
| RKT230120P00022880 | 2022-09-28 11:30AM EDT | 22.88 | 16.28 | 16.30 | 16.90 | 0.00 | - | 5 | 375 | 95.31% |
| RKT230120P00023890 | 2022-03-01 11:15AM EDT | 23.89 | 11.30 | 10.35 | 10.55 | 0.00 | - | 2 | 640 | 0.00% |
| RKT230120P00024880 | 2022-09-21 2:44PM EDT | 24.88 | 17.35 | 18.30 | 18.90 | 0.00 | - | 1 | 159 | 100.00% |
| RKT230120P00025000 | 2021-03-05 12:17PM EDT | 25.00 | 10.25 | 9.25 | 11.00 | +1.15 | +12.64% | 7 | 161 | 0.00% |
| RKT230120P00025890 | 2022-03-01 4:05PM EDT | 25.89 | 13.05 | 12.20 | 12.45 | 0.00 | - | 6 | 165 | 0.00% |
| RKT230120P00027000 | 2021-03-02 3:55PM EDT | 27.00 | 9.73 | 9.50 | 13.95 | 0.00 | - | 49 | 15 | 0.00% |
| RKT230120P00027880 | 2022-09-16 10:36AM EDT | 27.88 | 21.85 | 21.40 | 21.80 | +1.40 | +6.85% | 10 | 70 | 107.81% |
| RKT230120P00028890 | 2022-02-24 1:28PM EDT | 28.89 | 17.95 | 15.05 | 15.25 | 0.00 | - | 2 | 62 | 0.00% |
| RKT230120P00029880 | 2022-09-19 1:38PM EDT | 29.88 | 22.30 | 23.35 | 23.80 | 0.00 | - | 5 | 22 | 165.23% |
| RKT230120P00030000 | 2021-03-05 4:45PM EDT | 30.00 | 13.30 | 12.30 | 14.85 | -1.12 | -7.77% | 6 | 0 | 0.00% |
| RKT230120P00030890 | 2022-01-11 11:10AM EDT | 30.89 | 19.45 | 18.65 | 19.05 | 0.00 | - | 1 | 28 | 0.00% |
| RKT230120P00032000 | 2021-03-05 12:12PM EDT | 32.00 | 15.55 | 9.55 | 16.65 | +1.25 | +8.74% | 20 | 26 | 0.00% |
| RKT230120P00032880 | 2022-09-08 10:04AM EDT | 32.88 | 25.35 | 26.25 | 26.85 | 0.00 | - | 2 | 0 | 179.30% |
| RKT230120P00033890 | 2022-02-24 1:27PM EDT | 33.89 | 22.89 | 19.80 | 20.30 | 0.00 | - | 5 | 244 | 0.00% |
| RKT230120P00034880 | 2022-08-26 10:46AM EDT | 34.88 | 26.09 | 27.60 | 28.45 | 0.00 | - | 101 | 101 | 0.00% |
| RKT230120P00035000 | 2021-03-03 3:01PM EDT | 35.00 | 17.00 | 16.70 | 19.65 | 0.00 | - | 61 | 260 | 0.00% |
| RKT230120P00035890 | 2021-11-10 7:48AM EDT | 35.89 | 19.99 | 19.95 | 20.25 | 0.00 | - | 1 | 103 | 0.00% |
| RKT230120P00037880 | 2022-08-26 10:46AM EDT | 37.88 | 29.09 | 30.55 | 31.25 | 0.00 | - | 101 | 70 | 0.00% |
| RKT230120P00038890 | 2021-11-10 7:48AM EDT | 38.89 | 22.84 | 22.55 | 23.35 | 0.00 | - | 1 | 102 | 0.00% |
| RKT230120P00039880 | 2022-05-05 10:32AM EDT | 39.88 | 30.90 | 30.95 | 31.80 | 0.00 | - | - | 4 | 0.00% |
| RKT230120P00040000 | 2021-03-05 3:02PM EDT | 40.00 | 22.00 | 19.25 | 23.40 | +1.00 | +4.76% | - | 10 | 0.00% |
| RKT230120P00042880 | 2022-04-07 11:11AM EDT | 42.88 | 33.15 | 33.75 | 35.35 | 0.00 | - | - | 1 | 0.00% |
| RKT230120P00048890 | 2021-11-10 7:48AM EDT | 48.89 | 30.25 | 32.20 | 33.35 | 0.00 | - | 1 | 0 | 0.00% |
| RKT230120P00057880 | 2022-03-14 12:02AM EDT | 57.88 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RKT230120P00058890 | 2021-11-10 7:48AM EDT | 58.89 | 43.87 | 42.45 | 43.40 | 0.00 | - | 1 | 20 | 0.00% |
| RKT230120P00060000 | 2021-03-03 12:50PM EDT | 60.00 | 38.00 | 34.85 | 43.05 | 0.00 | - | - | 23 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
