La bourse est fermée
CAC 40
6 570,19-52,40(-0,79 %)Euro Stoxx 50
4 130,84-39,03(-0,94 %)Dow Jones
34 584,88-166,44(-0,48 %)EUR/USD
1,1732-0,0040(-0,34 %)Gold future
1 753,90-2,80(-0,16 %)BTC-EUR
40 607,42-914,32(-2,20 %)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230120C00001890 | 2021-08-24 3:08PM EDT | 1.89 | 16.25 | 12.50 | 17.50 | 0.00 | - | 1 | 43 | 110.16% |
| RKT230120C00003000 | 2021-03-04 12:35PM EDT | 3.00 | 26.00 | 17.00 | 27.00 | 0.00 | - | 2 | 39 | 0.00% |
| RKT230120C00003890 | 2021-09-01 10:26AM EDT | 3.89 | 13.55 | 12.70 | 13.55 | 0.00 | - | 1 | 27 | 86.33% |
| RKT230120C00005000 | 2021-09-03 2:25PM EDT | 5.00 | 12.35 | 10.10 | 12.70 | 0.00 | - | 4 | 31 | 109.08% |
| RKT230120C00008890 | 2021-09-15 2:43PM EDT | 8.89 | 8.50 | 8.00 | 9.15 | 0.00 | - | 2 | 1,035 | 56.64% |
| RKT230120C00010000 | 2021-09-16 12:28PM EDT | 10.00 | 7.80 | 7.70 | 7.90 | 0.00 | - | 5 | 398 | 56.93% |
| RKT230120C00011890 | 2021-09-16 3:16PM EDT | 11.89 | 6.59 | 6.30 | 6.70 | 0.00 | - | 1 | 1,080 | 54.74% |
| RKT230120C00013000 | 2021-03-05 2:58PM EDT | 13.00 | 16.45 | 11.15 | 15.55 | +1.45 | +9.67% | 7 | 298 | 206.06% |
| RKT230120C00013890 | 2021-09-17 1:27PM EDT | 13.89 | 5.45 | 4.30 | 5.45 | +0.10 | +1.87% | 16 | 1,118 | 55.20% |
| RKT230120C00015000 | 2021-09-17 2:43PM EDT | 15.00 | 4.75 | 4.65 | 4.90 | -0.09 | -1.86% | 3 | 2,664 | 52.91% |
| RKT230120C00016890 | 2021-09-17 3:38PM EDT | 16.89 | 3.90 | 3.85 | 4.25 | -0.15 | -3.70% | 27 | 2,378 | 53.64% |
| RKT230120C00018000 | 2021-03-05 2:24PM EDT | 18.00 | 12.01 | 10.60 | 13.40 | -1.36 | -10.17% | 3 | 377 | 188.57% |
| RKT230120C00018890 | 2021-09-17 3:36PM EDT | 18.89 | 3.30 | 3.15 | 3.55 | -0.04 | -1.20% | 14 | 5,171 | 53.39% |
| RKT230120C00020000 | 2021-03-05 4:46PM EDT | 20.00 | 11.54 | 11.00 | 12.90 | -0.76 | -6.18% | 62 | 3,602 | 192.97% |
| RKT230120C00020890 | 2021-09-17 2:29PM EDT | 20.89 | 2.70 | 2.65 | 2.76 | 0.00 | - | 25 | 3,945 | 52.30% |
| RKT230120C00022000 | 2021-03-05 3:46PM EDT | 22.00 | 10.64 | 9.90 | 12.25 | -3.26 | -23.45% | 54 | 2,068 | 179.74% |
| RKT230120C00023890 | 2021-09-17 12:28PM EDT | 23.89 | 2.05 | 1.96 | 2.11 | 0.00 | - | 6 | 3,327 | 52.10% |
| RKT230120C00025000 | 2021-03-05 4:31PM EDT | 25.00 | 10.00 | 8.20 | 11.00 | -0.50 | -4.76% | 13 | 1,608 | 159.94% |
| RKT230120C00025890 | 2021-09-17 1:23PM EDT | 25.89 | 1.75 | 1.66 | 1.79 | -0.06 | -3.31% | 23 | 1,009 | 52.54% |
| RKT230120C00027000 | 2021-03-05 4:53PM EDT | 27.00 | 9.05 | 8.00 | 9.50 | -0.55 | -5.73% | 18 | 232 | 150.39% |
| RKT230120C00028890 | 2021-09-17 1:49PM EDT | 28.89 | 1.40 | 1.34 | 1.47 | -0.09 | -6.04% | 8 | 2,187 | 53.78% |
| RKT230120C00030000 | 2021-03-05 4:31PM EDT | 30.00 | 8.00 | 7.00 | 9.80 | -2.00 | -20.00% | 26 | 0 | 150.54% |
| RKT230120C00030890 | 2021-09-17 11:45AM EDT | 30.89 | 1.18 | 1.14 | 2.80 | -0.05 | -4.07% | 10 | 1,307 | 65.48% |
| RKT230120C00032000 | 2021-03-05 4:54PM EDT | 32.00 | 7.50 | 5.10 | 12.00 | -1.25 | -14.29% | 3 | 694 | 156.05% |
| RKT230120C00033890 | 2021-09-17 2:52PM EDT | 33.89 | 0.93 | 0.92 | 1.21 | -0.08 | -7.92% | 2 | 2,613 | 56.13% |
| RKT230120C00035000 | 2021-03-05 12:28PM EDT | 35.00 | 7.20 | 6.00 | 8.10 | -0.85 | -10.56% | 9 | 1,672 | 139.06% |
| RKT230120C00035890 | 2021-09-17 12:03PM EDT | 35.89 | 0.85 | 0.79 | 0.96 | -0.13 | -13.27% | 10 | 103 | 55.32% |
| RKT230120C00037000 | 2021-03-05 1:19PM EDT | 37.00 | 7.75 | 5.50 | 8.55 | +1.75 | +29.17% | 1 | 5 | 141.46% |
| RKT230120C00038890 | 2021-09-10 12:18PM EDT | 38.89 | 0.84 | 0.65 | 0.87 | 0.00 | - | 1 | 102 | 56.57% |
| RKT230120C00040000 | 2021-03-05 4:31PM EDT | 40.00 | 6.70 | 6.00 | 10.50 | -2.30 | -25.56% | 6 | - | 162.35% |
| RKT230120C00040890 | 2021-09-14 2:08PM EDT | 40.89 | 0.74 | 0.57 | 0.92 | 0.00 | - | 9 | 344 | 58.35% |
| RKT230120C00042000 | 2021-03-05 12:08PM EDT | 42.00 | 8.30 | 3.70 | 10.50 | +1.05 | +14.48% | 1 | 1 | 148.54% |
| RKT230120C00043890 | 2021-09-13 2:25PM EDT | 43.89 | 0.70 | 0.44 | 1.01 | 0.00 | - | 4 | 94 | 60.84% |
| RKT230120C00045000 | 2021-03-04 11:14AM EDT | 45.00 | 5.50 | 3.50 | 10.00 | 0.00 | - | - | - | 147.00% |
| RKT230120C00045890 | 2021-09-09 9:30AM EDT | 45.89 | 0.53 | 0.43 | 0.90 | 0.00 | - | 1 | 126 | 61.33% |
| RKT230120C00048890 | 2021-09-07 3:45PM EDT | 48.89 | 0.45 | 0.35 | 0.81 | 0.00 | - | 1 | 61 | 61.82% |
| RKT230120C00050000 | 2021-03-04 11:22AM EDT | 50.00 | 5.00 | 3.05 | 9.95 | 0.00 | - | - | - | 148.46% |
| RKT230120C00053890 | 2021-09-10 10:33AM EDT | 53.89 | 0.50 | 0.29 | 0.49 | 0.00 | - | 30 | 570 | 60.21% |
| RKT230120C00055000 | 2021-03-03 3:03PM EDT | 55.00 | 6.00 | 0.10 | 7.95 | 0.00 | - | - | 1 | 120.51% |
| RKT230120C00058890 | 2021-09-17 11:26AM EDT | 58.89 | 0.30 | 0.35 | 0.40 | -0.08 | -21.05% | 2 | 2,418 | 62.89% |
| RKT230120C00060000 | 2021-03-05 3:40PM EDT | 60.00 | 3.50 | 3.00 | 4.00 | -1.50 | -30.00% | 35 | 54 | 117.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230120P00001890 | 2021-09-17 3:57PM EDT | 1.89 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 22 | 168 | 92.19% |
| RKT230120P00003000 | 2021-03-04 10:59AM EDT | 3.00 | 0.20 | 0.05 | 0.21 | 0.00 | - | 1 | 49 | 89.06% |
| RKT230120P00003890 | 2021-09-13 10:39AM EDT | 3.89 | 0.12 | 0.08 | 0.15 | 0.00 | - | 4 | 966 | 73.83% |
| RKT230120P00005000 | 2021-08-25 5:30PM EDT | 5.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 1 | 0 | 75.00% |
| RKT230120P00008890 | 2021-09-13 10:39AM EDT | 8.89 | 0.68 | 0.42 | 0.74 | 0.00 | - | 1 | 0 | 53.47% |
| RKT230120P00010000 | 2021-08-16 1:01PM EDT | 10.00 | 0.81 | 0.56 | 1.30 | 0.00 | - | 2 | 0 | 54.79% |
| RKT230120P00011890 | 2021-09-15 11:30AM EDT | 11.89 | 1.60 | 1.33 | 1.97 | 0.00 | - | 6 | 1,083 | 55.52% |
| RKT230120P00013000 | 2021-03-05 10:59AM EDT | 13.00 | 2.55 | 2.30 | 6.50 | -0.05 | -1.92% | 1 | 738 | 93.68% |
| RKT230120P00013890 | 2021-09-17 9:32AM EDT | 13.89 | 2.35 | 2.19 | 2.52 | -0.11 | -4.47% | 20 | 4,746 | 52.03% |
| RKT230120P00015000 | 2021-09-16 11:03AM EDT | 15.00 | 2.94 | 2.81 | 2.99 | 0.00 | - | 1 | 624 | 51.56% |
| RKT230120P00016890 | 2021-09-16 3:36PM EDT | 16.89 | 3.92 | 3.90 | 4.15 | 0.00 | - | 23 | 315 | 51.86% |
| RKT230120P00018000 | 2021-03-05 3:00PM EDT | 18.00 | 5.65 | 4.45 | 6.25 | +0.45 | +8.65% | 8 | 140 | 59.94% |
| RKT230120P00018890 | 2021-09-17 2:41PM EDT | 18.89 | 5.25 | 5.20 | 5.50 | -0.25 | -4.55% | 1 | 398 | 51.98% |
| RKT230120P00020000 | 2021-03-05 4:34PM EDT | 20.00 | 6.70 | 5.20 | 7.90 | -0.15 | -2.19% | 1 | 0 | 57.35% |
| RKT230120P00020890 | 2021-09-10 11:48AM EDT | 20.89 | 6.80 | 6.50 | 7.00 | 0.00 | - | 1 | 986 | 51.49% |
| RKT230120P00022000 | 2021-03-05 4:53PM EDT | 22.00 | 9.25 | 6.55 | 11.95 | +1.25 | +15.62% | 2 | 0 | 72.90% |
| RKT230120P00023890 | 2021-09-17 10:28AM EDT | 23.89 | 8.87 | 8.95 | 9.15 | -0.28 | -3.06% | 2 | 468 | 50.88% |
| RKT230120P00025000 | 2021-03-05 12:17PM EDT | 25.00 | 10.25 | 9.25 | 11.00 | +1.15 | +12.64% | 7 | 161 | 53.08% |
| RKT230120P00025890 | 2021-09-16 3:31PM EDT | 25.89 | 10.70 | 10.60 | 11.10 | 0.00 | - | 1 | 0 | 52.78% |
| RKT230120P00027000 | 2021-03-02 3:55PM EDT | 27.00 | 9.73 | 9.50 | 13.95 | 0.00 | - | 49 | 15 | 51.76% |
| RKT230120P00028890 | 2021-09-14 3:13PM EDT | 28.89 | 13.60 | 13.25 | 13.50 | 0.00 | - | 5 | 17 | 51.71% |
| RKT230120P00030000 | 2021-03-05 4:45PM EDT | 30.00 | 13.30 | 12.30 | 14.85 | -1.12 | -7.77% | 6 | 0 | 59.13% |
| RKT230120P00030890 | 2021-08-25 5:30PM EDT | 30.89 | 14.70 | 14.60 | 15.35 | 0.00 | - | 2 | 0 | 54.66% |
| RKT230120P00032000 | 2021-03-05 12:12PM EDT | 32.00 | 15.55 | 9.55 | 16.65 | +1.25 | +8.74% | 20 | 26 | 59.38% |
| RKT230120P00033890 | 2021-08-18 9:52AM EDT | 33.89 | 17.16 | 17.70 | 18.20 | 0.00 | - | 1 | 255 | 52.20% |
| RKT230120P00035000 | 2021-03-03 3:01PM EDT | 35.00 | 17.00 | 16.70 | 19.65 | 0.00 | - | 61 | 260 | 63.70% |
| RKT230120P00035890 | 2021-09-17 11:11AM EDT | 35.89 | 20.17 | 19.60 | 20.00 | +1.69 | +9.15% | 1 | 0 | 51.81% |
| RKT230120P00038890 | 2021-09-17 11:11AM EDT | 38.89 | 23.02 | 21.90 | 22.85 | +1.77 | +8.33% | 1 | 0 | 56.25% |
| RKT230120P00040000 | 2021-03-05 3:02PM EDT | 40.00 | 22.00 | 19.25 | 23.40 | +1.00 | +4.76% | - | 10 | 42.19% |
| RKT230120P00048890 | 2021-08-25 5:30PM EDT | 48.89 | 30.25 | 31.95 | 32.65 | 0.00 | - | 1 | 0 | 60.94% |
| RKT230120P00058890 | 2021-09-15 3:32PM EDT | 58.89 | 42.15 | 41.80 | 42.65 | 0.00 | - | 1 | 0 | 51.95% |
| RKT230120P00060000 | 2021-03-03 12:50PM EDT | 60.00 | 38.00 | 34.85 | 43.05 | 0.00 | - | - | 23 | 0.00% |
