La bourse est fermée

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
6,30-0,17 (-2,70 %)
À partir de 12:05PM EDT. Marché ouvert.
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
RKT230120C000008802022-09-06 12:20PM EDT0.886.405.405.650.00-138257.81%
RKT230120C000018902022-03-04 3:14PM EDT1.8911.9412.2012.65-0.71-5.61%11090.00%
RKT230120C000028802022-09-12 3:10PM EDT2.885.203.453.600.00-170107.42%
RKT230120C000030002021-03-04 12:35PM EDT3.0026.0017.0027.000.00-2390.00%
RKT230120C000038902022-02-25 12:41PM EDT3.898.3510.2010.500.00-22810.00%
RKT230120C000039902022-09-29 1:20PM EDT3.992.502.452.570.00-57284.57%
RKT230120C000050002022-09-23 10:55AM EDT5.002.121.661.740.00-224273.44%
RKT230120C000060002022-09-29 11:51AM EDT6.001.161.051.090.00-1012667.38%
RKT230120C000078802022-09-30 11:35AM EDT7.880.450.430.46+0.01+2.27%11,19067.58%
RKT230120C000088902022-03-04 4:59PM EDT8.895.905.805.95+0.41+7.47%12958685.94%
RKT230120C000089902022-09-29 10:33AM EDT8.990.260.260.30-0.03-10.34%599169.73%
RKT230120C000100002022-03-04 3:25PM EDT10.004.954.955.200.00-86811510.94%
RKT230120C000108802022-09-30 11:04AM EDT10.880.140.140.160.00-33,92674.80%
RKT230120C000118902022-03-04 4:25PM EDT11.893.753.753.95-0.20-5.06%2241,688380.66%
RKT230120C000128802022-09-29 3:35PM EDT12.880.090.070.130.00-322,24982.03%
RKT230120C000130002021-03-05 2:58PM EDT13.0016.4511.1515.55+1.45+9.67%72980.00%
RKT230120C000138902022-03-04 4:52PM EDT13.892.852.752.99-0.05-1.72%151,263312.30%
RKT230120C000139902022-09-28 1:45PM EDT13.990.100.050.120.00-15,30485.55%
RKT230120C000150002022-03-04 4:55PM EDT15.002.402.322.43+0.07+3.00%782,246282.62%
RKT230120C000158802022-09-27 3:15PM EDT15.880.050.030.070.00-53,48686.72%
RKT230120C000168902022-03-04 1:36PM EDT16.891.601.711.84-0.16-9.09%363,178250.98%
RKT230120C000178802022-09-30 10:24AM EDT17.880.030.030.06-0.01-25.00%54,81193.75%
RKT230120C000180002021-03-05 2:24PM EDT18.0012.0110.6013.40-1.36-10.17%33770.00%
RKT230120C000188902022-03-04 3:18PM EDT18.891.221.281.32-0.13-9.63%324,242227.34%
RKT230120C000198802022-09-30 10:12AM EDT19.880.050.040.05-0.01-16.67%5010,845100.78%
RKT230120C000200002021-03-05 4:46PM EDT20.0011.5411.0012.90-0.76-6.18%623,6020.00%
RKT230120C000208902022-03-04 4:49PM EDT20.890.950.940.99-0.05-5.00%133,686211.04%
RKT230120C000220002021-03-05 3:46PM EDT22.0010.649.9012.25-3.26-23.45%542,0680.00%
RKT230120C000228802022-09-28 11:03AM EDT22.880.030.020.080.00-23,699111.72%
RKT230120C000238902022-03-03 1:08PM EDT23.890.650.620.690.00-124,116196.68%
RKT230120C000248802022-09-28 9:40AM EDT24.880.030.020.100.00-41,704120.70%
RKT230120C000250002021-03-05 4:31PM EDT25.0010.008.2011.00-0.50-4.76%131,6080.00%
RKT230120C000258902022-03-04 4:46PM EDT25.890.480.480.50-0.11-18.64%22,351187.50%
RKT230120C000270002021-03-05 4:53PM EDT27.009.058.009.50-0.55-5.73%182320.00%
RKT230120C000278802022-09-27 12:20PM EDT27.880.020.020.090.00-52,154126.56%
RKT230120C000288902022-03-04 11:45AM EDT28.890.400.330.410.00-52,288183.01%
RKT230120C000298802022-09-27 12:42PM EDT29.880.020.010.070.00-11,956125.00%
RKT230120C000300002021-03-05 4:31PM EDT30.008.007.009.80-2.00-20.00%2600.00%
RKT230120C000308902022-03-04 2:07PM EDT30.890.310.260.360.00-41,521180.66%
RKT230120C000320002021-03-05 4:54PM EDT32.007.505.1012.00-1.25-14.29%36940.00%
RKT230120C000328802022-09-29 12:43PM EDT32.880.020.000.050.00-642,591123.44%
RKT230120C000338902022-03-04 4:07PM EDT33.890.270.210.31+0.04+17.39%3602,844180.66%
RKT230120C000348802022-09-29 11:58AM EDT34.880.040.000.070.00-10602132.03%
RKT230120C000350002021-03-05 12:28PM EDT35.007.206.008.10-0.85-10.56%91,6720.00%
RKT230120C000358902022-02-25 3:59PM EDT35.890.240.050.750.00-1562202.73%
RKT230120C000370002021-03-05 1:19PM EDT37.007.755.508.55+1.75+29.17%150.00%
RKT230120C000378802022-09-28 1:56PM EDT37.880.010.000.050.00-10137131.25%
RKT230120C000388902022-03-01 10:31AM EDT38.890.150.100.270.00-2132178.52%
RKT230120C000398802022-09-09 12:18PM EDT39.880.020.010.050.00-1995137.50%
RKT230120C000400002021-03-05 4:31PM EDT40.006.706.0010.50-2.30-25.56%6-0.00%
RKT230120C000408902022-03-04 2:25PM EDT40.890.170.130.16+0.01+6.25%6697174.22%
RKT230120C000420002021-03-05 12:08PM EDT42.008.303.7010.50+1.05+14.48%110.00%
RKT230120C000428802022-09-06 9:30AM EDT42.880.020.010.020.00-1390131.25%
RKT230120C000438902022-03-04 2:14PM EDT43.890.410.040.41+0.25+156.25%3235193.36%
RKT230120C000448802022-07-14 1:33PM EDT44.880.060.000.050.00-9199141.41%
RKT230120C000450002021-03-04 11:14AM EDT45.005.503.5010.000.00---0.00%
RKT230120C000458902022-02-24 1:14PM EDT45.890.130.010.250.00-1203178.52%
RKT230120C000478802022-03-07 1:07AM EDT47.880.010.000.170.00-260169.53%
RKT230120C000488902022-03-03 3:29PM EDT48.890.150.020.750.00-260222.66%
RKT230120C000500002021-03-04 11:22AM EDT50.005.003.059.950.00---0.00%
RKT230120C000528802022-09-01 10:33AM EDT52.880.010.000.050.00-3589150.00%
RKT230120C000538902022-02-28 2:30PM EDT53.890.160.070.210.00-1621190.63%
RKT230120C000550002021-03-03 3:03PM EDT55.006.000.107.950.00--1522.85%
RKT230120C000578802022-09-30 9:39AM EDT57.880.010.000.000.00-13,25450.00%
RKT230120C000588902022-03-04 4:59PM EDT58.890.130.060.130.00-152,778185.16%
RKT230120C000600002021-03-05 3:40PM EDT60.003.503.004.00-1.50-30.00%3554483.69%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT230120P000008802022-09-29 9:47AM EDT0.880.050.010.050.00-6680193.75%
RKT230120P000018902022-02-23 1:05PM EDT1.890.070.010.110.00-100279136.72%
RKT230120P000028802022-09-28 11:50AM EDT2.880.110.090.250.00-143,088121.48%
RKT230120P000030002021-03-04 10:59AM EDT3.000.200.050.210.00-149107.42%
RKT230120P000038902022-03-04 2:42PM EDT3.890.100.050.120.00-1094267.19%
RKT230120P000039902022-09-30 11:39AM EDT3.990.240.200.25-0.01-4.00%136387.50%
RKT230120P000050002022-09-30 9:39AM EDT5.000.500.440.49+0.05+11.11%301,01379.10%
RKT230120P000060002022-09-30 10:04AM EDT6.000.890.830.89+0.02+2.30%605,68273.83%
RKT230120P000078802022-09-30 11:16AM EDT7.882.072.082.12+0.05+2.48%23,45673.05%
RKT230120P000088902022-03-04 3:49PM EDT8.890.780.690.91-0.02-2.50%125950.00%
RKT230120P000089902022-09-29 10:57AM EDT8.993.002.973.100.00-7605,55375.20%
RKT230120P000100002022-03-04 3:18PM EDT10.001.101.001.10-0.05-4.35%311,5520.00%
RKT230120P000108802022-09-29 9:30AM EDT10.884.824.654.80+0.39+8.80%28,89873.44%
RKT230120P000118902022-03-04 4:59PM EDT11.891.731.661.79+0.04+2.37%178,1620.00%
RKT230120P000128802022-09-22 1:39PM EDT12.886.016.556.750.00-16,69175.00%
RKT230120P000130002021-03-05 10:59AM EDT13.002.552.306.50-0.05-1.92%17380.00%
RKT230120P000138902022-03-04 4:32PM EDT13.892.742.632.78+0.10+3.79%186,5670.00%
RKT230120P000139902022-09-29 10:55AM EDT13.997.757.657.900.00-154,27084.77%
RKT230120P000150002022-03-02 12:08PM EDT15.003.503.253.450.00-31,0340.00%
RKT230120P000158802022-09-29 2:27PM EDT15.889.669.5510.000.00-152,235113.09%
RKT230120P000168902022-03-02 11:18AM EDT16.895.184.504.700.00-51,9990.00%
RKT230120P000178802022-09-28 11:03AM EDT17.8811.4511.4012.000.00-5418110.55%
RKT230120P000180002021-03-05 3:00PM EDT18.005.654.456.25+0.45+8.65%81400.00%
RKT230120P000188902022-03-04 2:50PM EDT18.896.456.056.25+0.08+1.26%44200.00%
RKT230120P000198802022-09-21 2:45PM EDT19.8812.4013.4013.900.00-18,453107.03%
RKT230120P000200002021-03-05 4:34PM EDT20.006.705.207.90-0.15-2.19%100.00%
RKT230120P000208902022-03-04 4:26PM EDT20.897.957.707.90-0.52-6.14%101,1130.00%
RKT230120P000220002021-03-05 4:53PM EDT22.009.256.5511.95+1.25+15.62%200.00%
RKT230120P000228802022-09-28 11:30AM EDT22.8816.2816.3016.900.00-537595.31%
RKT230120P000238902022-03-01 11:15AM EDT23.8911.3010.3510.550.00-26400.00%
RKT230120P000248802022-09-21 2:44PM EDT24.8817.3518.3018.900.00-1159100.00%
RKT230120P000250002021-03-05 12:17PM EDT25.0010.259.2511.00+1.15+12.64%71610.00%
RKT230120P000258902022-03-01 4:05PM EDT25.8913.0512.2012.450.00-61650.00%
RKT230120P000270002021-03-02 3:55PM EDT27.009.739.5013.950.00-49150.00%
RKT230120P000278802022-09-16 10:36AM EDT27.8821.8521.4021.80+1.40+6.85%1070107.81%
RKT230120P000288902022-02-24 1:28PM EDT28.8917.9515.0515.250.00-2620.00%
RKT230120P000298802022-09-19 1:38PM EDT29.8822.3023.3523.800.00-522165.23%
RKT230120P000300002021-03-05 4:45PM EDT30.0013.3012.3014.85-1.12-7.77%600.00%
RKT230120P000308902022-01-11 11:10AM EDT30.8919.4518.6519.050.00-1280.00%
RKT230120P000320002021-03-05 12:12PM EDT32.0015.559.5516.65+1.25+8.74%20260.00%
RKT230120P000328802022-09-08 10:04AM EDT32.8825.3526.2526.850.00-20179.30%
RKT230120P000338902022-02-24 1:27PM EDT33.8922.8919.8020.300.00-52440.00%
RKT230120P000348802022-08-26 10:46AM EDT34.8826.0927.6028.450.00-1011010.00%
RKT230120P000350002021-03-03 3:01PM EDT35.0017.0016.7019.650.00-612600.00%
RKT230120P000358902021-11-10 7:48AM EDT35.8919.9919.9520.250.00-11030.00%
RKT230120P000378802022-08-26 10:46AM EDT37.8829.0930.5531.250.00-101700.00%
RKT230120P000388902021-11-10 7:48AM EDT38.8922.8422.5523.350.00-11020.00%
RKT230120P000398802022-05-05 10:32AM EDT39.8830.9030.9531.800.00--40.00%
RKT230120P000400002021-03-05 3:02PM EDT40.0022.0019.2523.40+1.00+4.76%-100.00%
RKT230120P000428802022-04-07 11:11AM EDT42.8833.1533.7535.350.00--10.00%
RKT230120P000488902021-11-10 7:48AM EDT48.8930.2532.2033.350.00-100.00%
RKT230120P000578802022-03-14 12:02AM EDT57.8845.100.000.000.00--00.00%
RKT230120P000588902021-11-10 7:48AM EDT58.8943.8742.4543.400.00-1200.00%
RKT230120P000600002021-03-03 12:50PM EDT60.0038.0034.8543.050.00--230.00%