La bourse est fermée

Rocket Companies, Inc. (RKT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
9,36+0,19 (+2,07 %)
À la clôture : 04:00PM EST
9,43 +0,07 (+0,75 %)
Échanges après Bourse : 06:50PM EST
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
RKT240119C000019902023-01-27 2:47PM EST1.997.757.207.50+0.95+13.97%5135106.64%
RKT240119C000030002022-03-04 10:28AM EST3.0011.3510.1013.10+2.70+31.21%1480.00%
RKT240119C000039902023-01-27 1:24PM EST3.995.595.255.55+0.59+11.80%121666.80%
RKT240119C000050002023-01-27 3:06PM EST5.004.784.404.65+0.28+6.22%531,83350.20%
RKT240119C000069902023-01-27 3:54PM EST6.993.002.883.05+0.20+7.14%61,51050.20%
RKT240119C000080002022-03-03 12:35PM EST8.007.357.007.550.00-10276237.01%
RKT240119C000089902023-01-27 2:50PM EST8.992.041.742.04+0.32+18.60%241,94651.66%
RKT240119C000100002023-01-27 3:41PM EST10.001.571.371.58+0.23+17.16%303,12949.81%
RKT240119C000119902023-01-27 3:07PM EST11.990.990.841.15+0.18+22.22%92,64553.61%
RKT240119C000130002022-03-04 3:41PM EST13.004.484.254.70-0.06-1.32%8489153.61%
RKT240119C000139902023-01-27 2:46PM EST13.990.650.520.65+0.14+27.45%761,26549.90%
RKT240119C000150002022-03-04 3:35PM EST15.003.713.554.10+0.06+1.64%30669143.51%
RKT240119C000159902023-01-27 3:21PM EST15.990.400.260.44+0.07+21.21%2,6631,69750.73%
RKT240119C000170002022-03-04 3:59PM EST17.002.922.923.40-0.31-9.60%12499132.67%
RKT240119C000189902023-01-27 1:43PM EST18.990.250.150.26+0.09+56.25%21,42152.05%
RKT240119C000200002022-03-04 2:37PM EST20.002.272.252.40+0.02+0.89%29777119.82%
RKT240119C000209902023-01-27 3:50PM EST20.990.150.090.28-0.07-31.82%151,67752.64%
RKT240119C000220002022-03-04 3:24PM EST22.001.931.852.05+0.01+0.52%6256115.09%
RKT240119C000239902023-01-27 11:27AM EST23.990.150.080.15+0.03+25.00%36444653.32%
RKT240119C000250002022-03-04 10:24AM EST25.001.541.441.61+0.08+5.48%1312110.16%
RKT240119C000259902023-01-27 11:36AM EST25.990.130.040.15+0.03+30.00%225354.88%
RKT240119C000270002022-03-03 12:34PM EST27.001.401.221.600.00-2107110.89%
RKT240119C000289902023-01-27 3:50PM EST28.990.100.060.220.00-651,56563.28%
RKT240119C000300002022-03-04 11:32AM EST30.001.100.991.20-0.05-4.35%1537106.54%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT240119P000019902023-01-27 10:42AM EST1.990.080.050.18+0.01+14.29%160511103.52%
RKT240119P000030002022-03-01 2:33PM EST3.000.190.150.500.00-27102.54%
RKT240119P000039902023-01-27 11:37AM EST3.990.340.130.34+0.01+3.03%290472.07%
RKT240119P000050002023-01-27 1:40PM EST5.000.400.300.51+0.04+11.11%236067.09%
RKT240119P000069902023-01-27 3:53PM EST6.990.830.801.02-0.02-2.35%536458.89%
RKT240119P000080002022-02-22 3:42PM EST8.001.400.931.280.00-256250.24%
RKT240119P000089902023-01-27 12:33PM EST8.991.681.691.84-0.09-5.08%72,27554.39%
RKT240119P000100002023-01-27 1:37PM EST10.002.202.272.47-0.01-0.45%264353.91%
RKT240119P000119902023-01-25 10:59AM EST11.994.053.603.800.00-5060051.47%
RKT240119P000130002022-03-01 2:59PM EST13.003.553.003.450.00-1220.00%
RKT240119P000139902023-01-20 10:50AM EST13.995.855.105.500.00-128750.59%
RKT240119P000150002022-03-03 12:34PM EST15.004.404.154.550.00-51610.00%
RKT240119P000159902023-01-27 3:21PM EST15.996.807.007.20-1.35-16.56%2,54628051.90%
RKT240119P000170002022-03-01 3:13PM EST17.006.155.505.900.00-11760.00%
RKT240119P000189902023-01-18 9:48AM EST18.9910.409.6510.100.00-1014051.37%
RKT240119P000200002022-01-27 10:53AM EST20.009.208.809.200.00-8570.00%
RKT240119P000209902023-01-19 2:48PM EST20.9912.5211.4511.950.00-4024159.96%
RKT240119P000220002022-02-01 11:52AM EST22.0010.479.4010.000.00-1160.00%
RKT240119P000239902022-12-01 11:14AM EST23.9915.6616.7017.500.00-30134.18%
RKT240119P000250002022-03-04 2:39PM EST25.0012.2310.6512.35+0.67+5.80%150.00%
RKT240119P000289902022-10-03 2:09PM EST28.9922.4022.0022.550.00-23149.07%
RKT240119P000300002022-03-04 2:39PM EST30.0016.6914.0016.90+0.19+1.15%130.00%