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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT230120C000018902021-08-24 3:08PM EDT1.8916.2512.5017.500.00-143110.16%
RKT230120C000030002021-03-04 12:35PM EDT3.0026.0017.0027.000.00-2390.00%
RKT230120C000038902021-09-01 10:26AM EDT3.8913.5512.7013.550.00-12786.33%
RKT230120C000050002021-09-03 2:25PM EDT5.0012.3510.1012.700.00-431109.08%
RKT230120C000088902021-09-15 2:43PM EDT8.898.508.009.150.00-21,03556.64%
RKT230120C000100002021-09-16 12:28PM EDT10.007.807.707.900.00-539856.93%
RKT230120C000118902021-09-16 3:16PM EDT11.896.596.306.700.00-11,08054.74%
RKT230120C000130002021-03-05 2:58PM EDT13.0016.4511.1515.55+1.45+9.67%7298206.06%
RKT230120C000138902021-09-17 1:27PM EDT13.895.454.305.45+0.10+1.87%161,11855.20%
RKT230120C000150002021-09-17 2:43PM EDT15.004.754.654.90-0.09-1.86%32,66452.91%
RKT230120C000168902021-09-17 3:38PM EDT16.893.903.854.25-0.15-3.70%272,37853.64%
RKT230120C000180002021-03-05 2:24PM EDT18.0012.0110.6013.40-1.36-10.17%3377188.57%
RKT230120C000188902021-09-17 3:36PM EDT18.893.303.153.55-0.04-1.20%145,17153.39%
RKT230120C000200002021-03-05 4:46PM EDT20.0011.5411.0012.90-0.76-6.18%623,602192.97%
RKT230120C000208902021-09-17 2:29PM EDT20.892.702.652.760.00-253,94552.30%
RKT230120C000220002021-03-05 3:46PM EDT22.0010.649.9012.25-3.26-23.45%542,068179.74%
RKT230120C000238902021-09-17 12:28PM EDT23.892.051.962.110.00-63,32752.10%
RKT230120C000250002021-03-05 4:31PM EDT25.0010.008.2011.00-0.50-4.76%131,608159.94%
RKT230120C000258902021-09-17 1:23PM EDT25.891.751.661.79-0.06-3.31%231,00952.54%
RKT230120C000270002021-03-05 4:53PM EDT27.009.058.009.50-0.55-5.73%18232150.39%
RKT230120C000288902021-09-17 1:49PM EDT28.891.401.341.47-0.09-6.04%82,18753.78%
RKT230120C000300002021-03-05 4:31PM EDT30.008.007.009.80-2.00-20.00%260150.54%
RKT230120C000308902021-09-17 11:45AM EDT30.891.181.142.80-0.05-4.07%101,30765.48%
RKT230120C000320002021-03-05 4:54PM EDT32.007.505.1012.00-1.25-14.29%3694156.05%
RKT230120C000338902021-09-17 2:52PM EDT33.890.930.921.21-0.08-7.92%22,61356.13%
RKT230120C000350002021-03-05 12:28PM EDT35.007.206.008.10-0.85-10.56%91,672139.06%
RKT230120C000358902021-09-17 12:03PM EDT35.890.850.790.96-0.13-13.27%1010355.32%
RKT230120C000370002021-03-05 1:19PM EDT37.007.755.508.55+1.75+29.17%15141.46%
RKT230120C000388902021-09-10 12:18PM EDT38.890.840.650.870.00-110256.57%
RKT230120C000400002021-03-05 4:31PM EDT40.006.706.0010.50-2.30-25.56%6-162.35%
RKT230120C000408902021-09-14 2:08PM EDT40.890.740.570.920.00-934458.35%
RKT230120C000420002021-03-05 12:08PM EDT42.008.303.7010.50+1.05+14.48%11148.54%
RKT230120C000438902021-09-13 2:25PM EDT43.890.700.441.010.00-49460.84%
RKT230120C000450002021-03-04 11:14AM EDT45.005.503.5010.000.00---147.00%
RKT230120C000458902021-09-09 9:30AM EDT45.890.530.430.900.00-112661.33%
RKT230120C000488902021-09-07 3:45PM EDT48.890.450.350.810.00-16161.82%
RKT230120C000500002021-03-04 11:22AM EDT50.005.003.059.950.00---148.46%
RKT230120C000538902021-09-10 10:33AM EDT53.890.500.290.490.00-3057060.21%
RKT230120C000550002021-03-03 3:03PM EDT55.006.000.107.950.00--1120.51%
RKT230120C000588902021-09-17 11:26AM EDT58.890.300.350.40-0.08-21.05%22,41862.89%
RKT230120C000600002021-03-05 3:40PM EDT60.003.503.004.00-1.50-30.00%3554117.33%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT230120P000018902021-09-17 3:57PM EDT1.890.060.020.06+0.01+20.00%2216892.19%
RKT230120P000030002021-03-04 10:59AM EDT3.000.200.050.210.00-14989.06%
RKT230120P000038902021-09-13 10:39AM EDT3.890.120.080.150.00-496673.83%
RKT230120P000050002021-08-25 5:30PM EDT5.000.200.100.450.00-1075.00%
RKT230120P000088902021-09-13 10:39AM EDT8.890.680.420.740.00-1053.47%
RKT230120P000100002021-08-16 1:01PM EDT10.000.810.561.300.00-2054.79%
RKT230120P000118902021-09-15 11:30AM EDT11.891.601.331.970.00-61,08355.52%
RKT230120P000130002021-03-05 10:59AM EDT13.002.552.306.50-0.05-1.92%173893.68%
RKT230120P000138902021-09-17 9:32AM EDT13.892.352.192.52-0.11-4.47%204,74652.03%
RKT230120P000150002021-09-16 11:03AM EDT15.002.942.812.990.00-162451.56%
RKT230120P000168902021-09-16 3:36PM EDT16.893.923.904.150.00-2331551.86%
RKT230120P000180002021-03-05 3:00PM EDT18.005.654.456.25+0.45+8.65%814059.94%
RKT230120P000188902021-09-17 2:41PM EDT18.895.255.205.50-0.25-4.55%139851.98%
RKT230120P000200002021-03-05 4:34PM EDT20.006.705.207.90-0.15-2.19%1057.35%
RKT230120P000208902021-09-10 11:48AM EDT20.896.806.507.000.00-198651.49%
RKT230120P000220002021-03-05 4:53PM EDT22.009.256.5511.95+1.25+15.62%2072.90%
RKT230120P000238902021-09-17 10:28AM EDT23.898.878.959.15-0.28-3.06%246850.88%
RKT230120P000250002021-03-05 12:17PM EDT25.0010.259.2511.00+1.15+12.64%716153.08%
RKT230120P000258902021-09-16 3:31PM EDT25.8910.7010.6011.100.00-1052.78%
RKT230120P000270002021-03-02 3:55PM EDT27.009.739.5013.950.00-491551.76%
RKT230120P000288902021-09-14 3:13PM EDT28.8913.6013.2513.500.00-51751.71%
RKT230120P000300002021-03-05 4:45PM EDT30.0013.3012.3014.85-1.12-7.77%6059.13%
RKT230120P000308902021-08-25 5:30PM EDT30.8914.7014.6015.350.00-2054.66%
RKT230120P000320002021-03-05 12:12PM EDT32.0015.559.5516.65+1.25+8.74%202659.38%
RKT230120P000338902021-08-18 9:52AM EDT33.8917.1617.7018.200.00-125552.20%
RKT230120P000350002021-03-03 3:01PM EDT35.0017.0016.7019.650.00-6126063.70%
RKT230120P000358902021-09-17 11:11AM EDT35.8920.1719.6020.00+1.69+9.15%1051.81%
RKT230120P000388902021-09-17 11:11AM EDT38.8923.0221.9022.85+1.77+8.33%1056.25%
RKT230120P000400002021-03-05 3:02PM EDT40.0022.0019.2523.40+1.00+4.76%-1042.19%
RKT230120P000488902021-08-25 5:30PM EDT48.8930.2531.9532.650.00-1060.94%
RKT230120P000588902021-09-15 3:32PM EDT58.8942.1541.8042.650.00-1051.95%
RKT230120P000600002021-03-03 12:50PM EDT60.0038.0034.8543.050.00--230.00%