Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:31PM EDT. Marché ouvert.
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240119C00001990 | 2022-09-19 12:45PM EDT | 1.99 | 5.68 | 4.50 | 4.75 | 0.00 | - | 2 | 94 | 53.13% |
| RKT240119C00003000 | 2022-03-04 11:28AM EDT | 3.00 | 11.35 | 10.10 | 13.10 | +2.70 | +31.21% | 1 | 48 | 0.00% |
| RKT240119C00003990 | 2022-09-29 1:26PM EDT | 3.99 | 2.82 | 2.84 | 3.05 | 0.00 | - | 8 | 186 | 52.83% |
| RKT240119C00005000 | 2022-09-30 9:30AM EDT | 5.00 | 2.26 | 2.22 | 2.40 | 0.00 | - | 1 | 1,741 | 52.93% |
| RKT240119C00006990 | 2022-10-03 12:09PM EDT | 6.99 | 1.45 | 1.38 | 1.55 | +0.12 | +9.02% | 7 | 1,221 | 54.49% |
| RKT240119C00008000 | 2022-03-03 1:35PM EDT | 8.00 | 7.35 | 7.00 | 7.55 | 0.00 | - | 10 | 276 | 0.00% |
| RKT240119C00008990 | 2022-09-28 12:21PM EDT | 8.99 | 1.01 | 0.85 | 0.96 | 0.00 | - | 110 | 1,748 | 53.81% |
| RKT240119C00010000 | 2022-10-03 11:43AM EDT | 10.00 | 0.75 | 0.70 | 0.80 | +0.02 | +2.74% | 12 | 2,379 | 54.93% |
| RKT240119C00011990 | 2022-09-30 1:43PM EDT | 11.99 | 0.50 | 0.47 | 0.55 | 0.00 | - | 9 | 2,332 | 55.76% |
| RKT240119C00013000 | 2022-03-04 4:41PM EDT | 13.00 | 4.48 | 4.25 | 4.70 | -0.06 | -1.32% | 8 | 489 | 208.69% |
| RKT240119C00013990 | 2022-09-30 11:39AM EDT | 13.99 | 0.35 | 0.35 | 0.41 | 0.00 | - | 2 | 1,176 | 57.52% |
| RKT240119C00015000 | 2022-03-04 4:35PM EDT | 15.00 | 3.71 | 3.55 | 4.10 | +0.06 | +1.64% | 30 | 669 | 185.64% |
| RKT240119C00015990 | 2022-09-30 2:38PM EDT | 15.99 | 0.28 | 0.27 | 0.30 | 0.00 | - | 15 | 1,749 | 58.69% |
| RKT240119C00017000 | 2022-03-04 4:59PM EDT | 17.00 | 2.92 | 2.92 | 3.40 | -0.31 | -9.60% | 12 | 499 | 165.53% |
| RKT240119C00018990 | 2022-09-30 1:49PM EDT | 18.99 | 0.23 | 0.20 | 0.26 | 0.00 | - | 8 | 1,248 | 62.40% |
| RKT240119C00020000 | 2022-03-04 3:37PM EDT | 20.00 | 2.27 | 2.25 | 2.40 | +0.02 | +0.89% | 29 | 777 | 143.80% |
| RKT240119C00020990 | 2022-09-30 2:17PM EDT | 20.99 | 0.22 | 0.16 | 0.23 | +0.02 | +10.00% | 4 | 1,557 | 63.97% |
| RKT240119C00022000 | 2022-03-04 4:24PM EDT | 22.00 | 1.93 | 1.85 | 2.05 | +0.01 | +0.52% | 6 | 256 | 135.50% |
| RKT240119C00023990 | 2022-09-30 1:49PM EDT | 23.99 | 0.23 | 0.12 | 0.30 | 0.00 | - | 8 | 386 | 69.92% |
| RKT240119C00025000 | 2022-03-04 11:24AM EDT | 25.00 | 1.54 | 1.44 | 1.61 | +0.08 | +5.48% | 1 | 312 | 126.76% |
| RKT240119C00025990 | 2022-09-01 1:51PM EDT | 25.99 | 0.16 | 0.03 | 0.47 | 0.00 | - | 10 | 147 | 75.59% |
| RKT240119C00027000 | 2022-03-03 1:34PM EDT | 27.00 | 1.40 | 1.22 | 1.60 | 0.00 | - | 2 | 107 | 126.07% |
| RKT240119C00028990 | 2022-09-29 9:40AM EDT | 28.99 | 0.13 | 0.12 | 0.17 | 0.00 | - | 1 | 1,320 | 71.48% |
| RKT240119C00030000 | 2022-03-04 12:32PM EDT | 30.00 | 1.10 | 0.99 | 1.20 | -0.05 | -4.35% | 1 | 537 | 119.24% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240119P00001990 | 2022-09-29 11:27AM EDT | 1.99 | 0.24 | 0.17 | 0.00 | 0.00 | - | 1 | 363 | 71.09% |
| RKT240119P00003000 | 2022-03-01 3:33PM EDT | 3.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 2 | 7 | 73.24% |
| RKT240119P00003990 | 2022-09-26 9:30AM EDT | 3.99 | 0.68 | 0.64 | 0.74 | 0.00 | - | 75 | 902 | 73.44% |
| RKT240119P00005000 | 2022-10-03 12:05PM EDT | 5.00 | 1.11 | 1.05 | 1.14 | -0.11 | -9.02% | 3 | 340 | 69.78% |
| RKT240119P00006990 | 2022-09-29 1:17PM EDT | 6.99 | 2.25 | 2.09 | 2.21 | 0.00 | - | 1 | 0 | 64.45% |
| RKT240119P00008000 | 2022-02-22 4:42PM EDT | 8.00 | 1.40 | 0.93 | 1.28 | 0.00 | - | 25 | 62 | 0.00% |
| RKT240119P00008990 | 2022-09-28 3:47PM EDT | 8.99 | 3.55 | 3.50 | 3.70 | 0.00 | - | 11 | 1,988 | 63.97% |
| RKT240119P00010000 | 2022-09-23 9:58AM EDT | 10.00 | 4.16 | 4.30 | 4.50 | 0.00 | - | 1 | 468 | 63.48% |
| RKT240119P00011990 | 2022-09-12 9:38AM EDT | 11.99 | 5.02 | 6.00 | 6.15 | 0.00 | - | 4 | 183 | 62.40% |
| RKT240119P00013000 | 2022-03-01 3:59PM EDT | 13.00 | 3.55 | 3.00 | 3.45 | 0.00 | - | 1 | 22 | 0.00% |
| RKT240119P00013990 | 2022-09-30 11:57AM EDT | 13.99 | 8.07 | 7.85 | 8.00 | 0.00 | - | 1 | 257 | 64.16% |
| RKT240119P00015000 | 2022-03-03 1:34PM EDT | 15.00 | 4.40 | 4.15 | 4.55 | 0.00 | - | 5 | 161 | 0.00% |
| RKT240119P00015990 | 2022-09-29 2:05PM EDT | 15.99 | 10.01 | 9.70 | 9.90 | 0.00 | - | 10 | 250 | 64.84% |
| RKT240119P00017000 | 2022-03-01 4:13PM EDT | 17.00 | 6.15 | 5.50 | 5.90 | 0.00 | - | 1 | 176 | 0.00% |
| RKT240119P00018990 | 2022-08-24 1:04PM EDT | 18.99 | 10.45 | 12.15 | 12.55 | 0.00 | - | 20 | 118 | 57.42% |
| RKT240119P00020000 | 2022-01-27 11:53AM EDT | 20.00 | 9.20 | 8.80 | 9.20 | 0.00 | - | 8 | 57 | 0.00% |
| RKT240119P00020990 | 2022-09-15 12:41PM EDT | 20.99 | 13.63 | 14.40 | 14.75 | 0.00 | - | 3 | 187 | 63.09% |
| RKT240119P00022000 | 2022-02-01 12:52PM EDT | 22.00 | 10.47 | 9.40 | 10.00 | 0.00 | - | 1 | 16 | 0.00% |
| RKT240119P00023990 | 2022-09-28 11:30AM EDT | 23.99 | 17.43 | 17.30 | 17.90 | 0.00 | - | 5 | 101 | 69.82% |
| RKT240119P00025000 | 2022-03-04 3:39PM EDT | 25.00 | 12.23 | 10.65 | 12.35 | +0.67 | +5.80% | 1 | 5 | 0.00% |
| RKT240119P00028990 | 2022-09-28 2:14PM EDT | 28.99 | 22.40 | 22.30 | 22.80 | 0.00 | - | 1 | 6 | 72.75% |
| RKT240119P00030000 | 2022-03-04 3:39PM EDT | 30.00 | 16.69 | 14.00 | 16.90 | +0.19 | +1.15% | 1 | 3 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
