La bourse est fermée
Dow Jones
36 062,45 -62,11 (-0,17 %) Nasdaq
14 167,56 -62,36 (-0,44 %) Nikkei 225
33 445,90 +670,08 (+2,04 %) EUR/USD
1,0763 -0,0040 (-0,37 %) HANG SENG
16 463,26 +135,40 (+0,83 %) Bitcoin EUR
40 944,11 +409,57 (+1,01 %)
Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EST. 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 | 2023-11-22 9:37AM EST | 1.99 | 7.10 | 8.30 | 8.35 | 0.00 | - | 10 | 89 | 187.50% |
| RKT240119C00003000 | 2022-03-04 10:28AM EST | 3.00 | 11.35 | 10.10 | 13.10 | +2.70 | +31.21% | 1 | 48 | 0.00% |
| RKT240119C00003990 | 2023-11-21 3:54PM EST | 3.99 | 4.85 | 6.30 | 6.45 | 0.00 | - | 1 | 33 | 139.06% |
| RKT240119C00005000 | 2023-11-09 2:38PM EST | 5.00 | 2.95 | 5.20 | 5.35 | 0.00 | - | 1 | 538 | 96.88% |
| RKT240119C00006990 | 2023-12-06 2:41PM EST | 6.99 | 3.30 | 3.30 | 3.40 | +0.55 | +20.00% | 10 | 1,443 | 71.88% |
| RKT240119C00008000 | 2022-03-03 12:35PM EST | 8.00 | 7.35 | 7.00 | 7.55 | 0.00 | - | 10 | 276 | 545.70% |
| RKT240119C00008990 | 2023-12-06 12:59PM EST | 8.99 | 1.42 | 1.38 | 1.62 | +0.45 | +46.39% | 680 | 2,599 | 56.84% |
| RKT240119C00010000 | 2023-12-06 3:24PM EST | 10.00 | 0.85 | 0.81 | 0.84 | +0.40 | +88.89% | 928 | 13,307 | 46.29% |
| RKT240119C00011990 | 2023-12-06 3:04PM EST | 11.99 | 0.21 | 0.20 | 0.22 | +0.11 | +110.00% | 284 | 3,965 | 50.39% |
| RKT240119C00013000 | 2022-03-04 3:41PM EST | 13.00 | 4.48 | 4.25 | 4.70 | -0.06 | -1.32% | 8 | 489 | 376.56% |
| RKT240119C00013990 | 2023-12-06 3:06PM EST | 13.99 | 0.08 | 0.06 | 0.08 | +0.05 | +166.67% | 21 | 2,739 | 57.42% |
| RKT240119C00015000 | 2022-03-04 3:35PM EST | 15.00 | 3.71 | 3.55 | 4.10 | +0.06 | +1.64% | 30 | 669 | 356.25% |
| RKT240119C00015990 | 2023-12-06 1:03PM EST | 15.99 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 6 | 5,611 | 69.53% |
| RKT240119C00017000 | 2023-12-06 12:57PM EST | 17.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 12 | 512 | 71.88% |
| RKT240119C00018990 | 2023-12-06 1:11PM EST | 18.99 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 21 | 1,705 | 82.03% |
| RKT240119C00020000 | 2022-03-04 2:37PM EST | 20.00 | 2.27 | 2.25 | 2.40 | +0.02 | +0.89% | 29 | 777 | 303.91% |
| RKT240119C00020990 | 2023-11-29 3:13PM EST | 20.99 | 0.02 | 0.01 | 0.04 | 0.00 | - | 80 | 1,021 | 92.97% |
| RKT240119C00022000 | 2022-03-04 3:24PM EST | 22.00 | 1.93 | 1.85 | 2.05 | +0.01 | +0.52% | 6 | 256 | 293.75% |
| RKT240119C00023990 | 2023-11-03 9:31AM EST | 23.99 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 800 | 109.38% |
| RKT240119C00025000 | 2022-03-04 10:24AM EST | 25.00 | 1.54 | 1.44 | 1.61 | +0.08 | +5.48% | 1 | 312 | 283.40% |
| RKT240119C00025990 | 2023-11-29 1:26PM EST | 25.99 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 285 | 114.84% |
| RKT240119C00027000 | 2022-03-03 12:34PM EST | 27.00 | 1.40 | 1.22 | 1.60 | 0.00 | - | 2 | 107 | 286.52% |
| RKT240119C00028990 | 2023-12-06 3:25PM EST | 28.99 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 2,537 | 118.75% |
| RKT240119C00030000 | 2022-03-04 11:32AM EST | 30.00 | 1.10 | 0.99 | 1.20 | -0.05 | -4.35% | 1 | 537 | 276.76% |
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 | 2023-10-27 12:28PM EST | 1.99 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 187.50% |
| RKT240119P00003000 | 2022-03-01 2:33PM EST | 3.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 2 | 7 | 302.34% |
| RKT240119P00003990 | 2023-09-13 1:09PM EST | 3.99 | 0.03 | 0.01 | 0.37 | 0.00 | - | 10 | 914 | 204.69% |
| RKT240119P00005000 | 2023-11-30 1:36PM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 510 | 84.38% |
| RKT240119P00006990 | 2023-12-06 10:02AM EST | 6.99 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 2,921 | 60.94% |
| RKT240119P00008000 | 2022-02-22 3:42PM EST | 8.00 | 1.40 | 0.93 | 1.28 | 0.00 | - | 25 | 62 | 164.06% |
| RKT240119P00008990 | 2023-12-06 2:37PM EST | 8.99 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 98 | 2,079 | 49.41% |
| RKT240119P00010000 | 2023-12-06 12:52PM EST | 10.00 | 0.56 | 0.49 | 0.54 | -0.16 | -22.22% | 239 | 12,344 | 48.83% |
| RKT240119P00011990 | 2023-12-06 3:21PM EST | 11.99 | 1.85 | 1.82 | 1.89 | -1.18 | -38.94% | 58 | 602 | 51.76% |
| RKT240119P00013000 | 2022-03-01 2:59PM EST | 13.00 | 3.55 | 3.00 | 3.45 | 0.00 | - | 1 | 22 | 95.12% |
| RKT240119P00013990 | 2023-10-18 9:55AM EST | 13.99 | 6.35 | 4.85 | 5.15 | 0.00 | - | 6 | 159 | 168.16% |
| RKT240119P00015000 | 2022-03-03 12:34PM EST | 15.00 | 4.40 | 4.15 | 4.55 | 0.00 | - | 5 | 161 | 0.00% |
| RKT240119P00015990 | 2023-10-26 11:28AM EST | 15.99 | 8.75 | 6.85 | 7.10 | 0.00 | - | 2 | 0 | 192.68% |
| RKT240119P00017000 | 2023-06-09 11:48AM EST | 17.00 | 8.16 | 7.90 | 8.45 | 0.00 | - | 1 | 1 | 217.77% |
| RKT240119P00018990 | 2023-11-08 1:57PM EST | 18.99 | 10.58 | 8.60 | 8.75 | 0.00 | - | 10 | 58 | 79.69% |
| RKT240119P00020000 | 2022-01-27 10:53AM EST | 20.00 | 9.20 | 8.80 | 9.20 | 0.00 | - | 8 | 57 | 0.00% |
| RKT240119P00020990 | 2023-08-16 11:18AM EST | 20.99 | 10.15 | 11.30 | 11.90 | 0.00 | - | 1 | 0 | 210.94% |
| RKT240119P00022000 | 2022-02-01 11:52AM EST | 22.00 | 10.47 | 9.40 | 10.00 | 0.00 | - | 1 | 16 | 0.00% |
| RKT240119P00023990 | 2022-12-01 11:14AM EST | 23.99 | 15.66 | 16.70 | 17.50 | 0.00 | - | 3 | 0 | 411.82% |
| RKT240119P00025000 | 2022-03-04 2:39PM EST | 25.00 | 12.23 | 10.65 | 12.35 | +0.67 | +5.80% | 1 | 5 | 0.00% |
| RKT240119P00028990 | 2022-10-03 2:09PM EST | 28.99 | 22.40 | 22.00 | 22.55 | 0.00 | - | 2 | 3 | 453.52% |
| RKT240119P00030000 | 2022-03-04 2:39PM EST | 30.00 | 16.69 | 14.00 | 16.90 | +0.19 | +1.15% | 1 | 3 | 0.00% |
