La bourse est fermée

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
10,34+0,59 (+6,00 %)
À partir de 03:42PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT240119C000019902023-11-22 9:37AM EST1.997.108.308.350.00-1089187.50%
RKT240119C000030002022-03-04 10:28AM EST3.0011.3510.1013.10+2.70+31.21%1480.00%
RKT240119C000039902023-11-21 3:54PM EST3.994.856.306.450.00-133139.06%
RKT240119C000050002023-11-09 2:38PM EST5.002.955.205.350.00-153896.88%
RKT240119C000069902023-12-06 2:41PM EST6.993.303.303.40+0.55+20.00%101,44371.88%
RKT240119C000080002022-03-03 12:35PM EST8.007.357.007.550.00-10276545.70%
RKT240119C000089902023-12-06 12:59PM EST8.991.421.381.62+0.45+46.39%6802,59956.84%
RKT240119C000100002023-12-06 3:24PM EST10.000.850.810.84+0.40+88.89%92813,30746.29%
RKT240119C000119902023-12-06 3:04PM EST11.990.210.200.22+0.11+110.00%2843,96550.39%
RKT240119C000130002022-03-04 3:41PM EST13.004.484.254.70-0.06-1.32%8489376.56%
RKT240119C000139902023-12-06 3:06PM EST13.990.080.060.08+0.05+166.67%212,73957.42%
RKT240119C000150002022-03-04 3:35PM EST15.003.713.554.10+0.06+1.64%30669356.25%
RKT240119C000159902023-12-06 1:03PM EST15.990.040.040.05+0.01+33.33%65,61169.53%
RKT240119C000170002023-12-06 12:57PM EST17.000.040.020.04+0.02+100.00%1251271.88%
RKT240119C000189902023-12-06 1:11PM EST18.990.030.010.04-0.01-25.00%211,70582.03%
RKT240119C000200002022-03-04 2:37PM EST20.002.272.252.40+0.02+0.89%29777303.91%
RKT240119C000209902023-11-29 3:13PM EST20.990.020.010.040.00-801,02192.97%
RKT240119C000220002022-03-04 3:24PM EST22.001.931.852.05+0.01+0.52%6256293.75%
RKT240119C000239902023-11-03 9:31AM EST23.990.010.000.060.00-6800109.38%
RKT240119C000250002022-03-04 10:24AM EST25.001.541.441.61+0.08+5.48%1312283.40%
RKT240119C000259902023-11-29 1:26PM EST25.990.010.000.050.00-42285114.84%
RKT240119C000270002022-03-03 12:34PM EST27.001.401.221.600.00-2107286.52%
RKT240119C000289902023-12-06 3:25PM EST28.990.020.010.02+0.01+100.00%22,537118.75%
RKT240119C000300002022-03-04 11:32AM EST30.001.100.991.20-0.05-4.35%1537276.76%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT240119P000019902023-10-27 12:28PM EST1.990.020.000.010.00-10187.50%
RKT240119P000030002022-03-01 2:33PM EST3.000.190.150.500.00-27302.34%
RKT240119P000039902023-09-13 1:09PM EST3.990.030.010.370.00-10914204.69%
RKT240119P000050002023-11-30 1:36PM EST5.000.020.000.010.00-651084.38%
RKT240119P000069902023-12-06 10:02AM EST6.990.030.020.03-0.01-25.00%52,92160.94%
RKT240119P000080002022-02-22 3:42PM EST8.001.400.931.280.00-2562164.06%
RKT240119P000089902023-12-06 2:37PM EST8.990.190.180.20-0.09-32.14%982,07949.41%
RKT240119P000100002023-12-06 12:52PM EST10.000.560.490.54-0.16-22.22%23912,34448.83%
RKT240119P000119902023-12-06 3:21PM EST11.991.851.821.89-1.18-38.94%5860251.76%
RKT240119P000130002022-03-01 2:59PM EST13.003.553.003.450.00-12295.12%
RKT240119P000139902023-10-18 9:55AM EST13.996.354.855.150.00-6159168.16%
RKT240119P000150002022-03-03 12:34PM EST15.004.404.154.550.00-51610.00%
RKT240119P000159902023-10-26 11:28AM EST15.998.756.857.100.00-20192.68%
RKT240119P000170002023-06-09 11:48AM EST17.008.167.908.450.00-11217.77%
RKT240119P000189902023-11-08 1:57PM EST18.9910.588.608.750.00-105879.69%
RKT240119P000200002022-01-27 10:53AM EST20.009.208.809.200.00-8570.00%
RKT240119P000209902023-08-16 11:18AM EST20.9910.1511.3011.900.00-10210.94%
RKT240119P000220002022-02-01 11:52AM EST22.0010.479.4010.000.00-1160.00%
RKT240119P000239902022-12-01 11:14AM EST23.9915.6616.7017.500.00-30411.82%
RKT240119P000250002022-03-04 2:39PM EST25.0012.2310.6512.35+0.67+5.80%150.00%
RKT240119P000289902022-10-03 2:09PM EST28.9922.4022.0022.550.00-23453.52%
RKT240119P000300002022-03-04 2:39PM EST30.0016.6914.0016.90+0.19+1.15%130.00%