La bourse ferme dans 6 h 46 min

Rocket Companies, Inc. (RKT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
19,72+0,03 (+0,15 %)
À la clôture : 4:00PM EDT
19,80 0,08 (0,41 %)
Avant Bourse : 04:19AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT210618C000018902021-06-09 2:04PM EDT1.8920.100.000.000.00-100.00%
RKT210618C000030002021-03-04 12:32PM EDT3.0026.1021.4022.850.00-110.00%
RKT210618C000038902021-06-09 10:09AM EDT3.8918.150.000.000.00-200.00%
RKT210618C000050002021-06-16 9:57AM EDT5.0015.250.000.000.00-100.00%
RKT210618C000080002021-06-16 1:37PM EDT8.0012.100.000.000.00-400.00%
RKT210618C000088902021-06-16 9:39AM EDT8.8911.300.000.000.00-200.00%
RKT210618C000090002021-06-15 10:35AM EDT9.0011.250.000.000.00-2600.00%
RKT210618C000100002021-06-08 11:15AM EDT10.0010.550.000.000.00-300.00%
RKT210618C000110002021-06-15 11:58AM EDT11.009.300.000.000.00-700.00%
RKT210618C000115002021-06-16 1:37PM EDT11.508.600.000.000.00-100.00%
RKT210618C000120002021-06-16 2:45PM EDT12.007.400.000.000.00-200.00%
RKT210618C000128902021-06-17 12:19PM EDT12.896.900.000.000.00-2600.00%
RKT210618C000130002021-06-16 2:49PM EDT13.006.400.000.000.00-300.00%
RKT210618C000138902021-06-16 11:09AM EDT13.895.900.000.000.00-700.00%
RKT210618C000140002021-06-16 2:38PM EDT14.005.700.000.000.00-200.00%
RKT210618C000148902021-06-17 11:15AM EDT14.894.900.000.000.00-600.00%
RKT210618C000150002021-06-16 3:59PM EDT15.004.800.000.000.00-2500.00%
RKT210618C000158902021-06-17 3:28PM EDT15.893.900.000.000.00-200.00%
RKT210618C000160002021-06-17 12:19PM EDT16.003.800.000.000.00-1000.00%
RKT210618C000165002021-06-16 3:40PM EDT16.503.200.000.000.00-500.00%
RKT210618C000168902021-06-17 2:56PM EDT16.893.000.000.000.00-72500.00%
RKT210618C000170002021-06-17 3:19PM EDT17.002.870.000.000.00-2100.00%
RKT210618C000175002021-06-17 3:19PM EDT17.502.340.000.000.00-2500.00%
RKT210618C000178902021-06-17 2:33PM EDT17.891.900.000.000.00-7800.00%
RKT210618C000180002021-06-17 3:10PM EDT18.001.890.000.000.00-8700.00%
RKT210618C000185002021-06-17 2:20PM EDT18.501.470.000.000.00-4200.00%
RKT210618C000188902021-06-17 3:57PM EDT18.890.880.000.000.00-9300.00%
RKT210618C000190002021-06-17 3:36PM EDT19.000.750.000.000.00-22200.00%
RKT210618C000195002021-06-17 3:57PM EDT19.500.380.000.000.00-80000.00%
RKT210618C000198902021-06-17 3:57PM EDT19.890.160.000.000.00-1,86206.25%
RKT210618C000200002021-06-17 3:59PM EDT20.000.130.000.000.00-3,699012.50%
RKT210618C000205002021-06-17 3:59PM EDT20.500.040.000.000.00-9,449025.00%
RKT210618C000208902021-06-17 3:59PM EDT20.890.040.000.000.00-844025.00%
RKT210618C000210002021-06-17 3:57PM EDT21.000.030.000.000.00-2,123025.00%
RKT210618C000215002021-06-17 3:57PM EDT21.500.030.000.000.00-1,432050.00%
RKT210618C000218902021-06-17 3:26PM EDT21.890.020.000.000.00-133050.00%
RKT210618C000220002021-06-17 3:57PM EDT22.000.020.000.000.00-2,375050.00%
RKT210618C000225002021-06-17 3:57PM EDT22.500.020.000.000.00-371050.00%
RKT210618C000228902021-06-17 3:14PM EDT22.890.020.000.000.00-236050.00%
RKT210618C000230002021-06-17 3:53PM EDT23.000.010.000.000.00-316050.00%
RKT210618C000235002021-06-17 2:55PM EDT23.500.020.000.000.00-41050.00%
RKT210618C000238902021-06-17 1:14PM EDT23.890.010.000.000.00-189050.00%
RKT210618C000240002021-06-17 3:28PM EDT24.000.010.000.000.00-353050.00%
RKT210618C000245002021-06-17 2:07PM EDT24.500.010.000.000.00-16050.00%
RKT210618C000248902021-06-17 1:44PM EDT24.890.010.000.000.00-7050.00%
RKT210618C000250002021-06-17 3:38PM EDT25.000.010.000.000.00-1,250050.00%
RKT210618C000255002021-06-16 12:32PM EDT25.500.020.000.000.00-58050.00%
RKT210618C000258902021-06-17 3:24PM EDT25.890.010.000.000.00-13050.00%
RKT210618C000260002021-06-17 3:38PM EDT26.000.010.000.000.00-116050.00%
RKT210618C000268902021-06-17 3:40PM EDT26.890.010.000.000.00-5050.00%
RKT210618C000270002021-06-17 12:26PM EDT27.000.010.000.000.00-4050.00%
RKT210618C000278902021-06-17 1:24PM EDT27.890.010.000.000.00-42050.00%
RKT210618C000280002021-06-17 11:23AM EDT28.000.010.000.000.00-70050.00%
RKT210618C000288902021-06-17 10:18AM EDT28.890.010.000.000.00-1050.00%
RKT210618C000290002021-06-16 3:30PM EDT29.000.010.000.000.00-35050.00%
RKT210618C000298902021-06-17 10:56AM EDT29.890.010.000.000.00-5050.00%
RKT210618C000300002021-06-17 2:33PM EDT30.000.010.000.000.00-80100.00%
RKT210618C000308902021-06-17 11:44AM EDT30.890.010.000.000.00-1050.00%
RKT210618C000310002021-03-05 4:07PM EDT31.002.722.402.90-1.18-30.26%385891,345.70%
RKT210618C000318902021-06-16 10:08AM EDT31.890.010.000.000.00-1050.00%
RKT210618C000320002021-03-05 1:44PM EDT32.002.951.782.88-0.55-15.71%-781,303.13%
RKT210618C000328902021-06-15 3:50PM EDT32.890.010.000.000.00-9050.00%
RKT210618C000330002021-03-05 2:24PM EDT33.002.701.782.86-0.45-14.29%1521,337.50%
RKT210618C000338902021-06-17 10:18AM EDT33.890.010.000.000.00-2050.00%
RKT210618C000340002021-03-05 12:03PM EDT34.002.221.782.86-1.23-35.65%1-1,373.44%
RKT210618C000348902021-06-15 3:56PM EDT34.890.020.000.000.00-74050.00%
RKT210618C000350002021-03-05 4:57PM EDT35.002.102.102.39-1.14-35.19%5146,5871,387.50%
RKT210618C000358902021-06-16 9:40AM EDT35.890.010.000.000.00-1050.00%
RKT210618C000360002021-03-04 1:56PM EDT36.002.551.332.30-0.45-15.00%--1,301.95%
RKT210618C000368902021-06-15 10:43AM EDT36.890.010.000.000.00-16050.00%
RKT210618C000370002021-03-04 2:41PM EDT37.002.721.262.300.00--161,322.66%
RKT210618C000378902021-06-16 9:58AM EDT37.890.020.000.000.00-2050.00%
RKT210618C000380002021-03-04 2:45PM EDT38.002.731.212.10+0.08+3.02%1331,315.63%
RKT210618C000388902021-06-14 12:13PM EDT38.890.010.000.000.00-1050.00%
RKT210618C000390002021-03-05 4:35PM EDT39.002.001.172.09-1.04-34.21%2691,335.94%
RKT210618C000398902021-06-11 1:12PM EDT39.890.030.000.000.00-2050.00%
RKT210618C000400002021-03-05 4:57PM EDT40.001.681.172.09-1.11-39.78%183-1,362.89%
RKT210618C000408902021-06-17 10:26AM EDT40.890.010.000.000.00-6050.00%
RKT210618C000410002021-03-05 4:31PM EDT41.001.871.302.09-0.68-26.67%1-1,408.20%
RKT210618C000418902021-06-11 3:03PM EDT41.890.020.000.000.00-4050.00%
RKT210618C000420002021-03-05 4:55PM EDT42.001.660.972.09-1.84-52.57%1-1,383.59%
RKT210618C000428902021-06-11 2:25PM EDT42.890.020.000.000.00-145050.00%
RKT210618C000430002021-03-03 4:24PM EDT43.001.730.942.09-2.14-55.30%1131,403.13%
RKT210618C000438902021-06-11 3:05PM EDT43.890.020.000.000.00-2050.00%
RKT210618C000440002021-03-03 12:12PM EDT44.006.370.981.820.00---1,389.84%
RKT210618C000448902021-06-14 1:49PM EDT44.890.010.000.000.00-37050.00%
RKT210618C000450002021-03-05 4:25PM EDT45.001.741.091.76-0.66-27.50%4221,420.31%
RKT210618C000458902021-06-15 1:59PM EDT45.890.010.000.000.00-1050.00%
RKT210618C000460002021-03-04 11:13AM EDT46.003.250.901.760.00---1,411.33%
RKT210618C000468902021-06-14 3:28PM EDT46.890.010.000.000.00-17050.00%
RKT210618C000470002021-03-04 11:09AM EDT47.002.400.901.760.00--41,432.03%
RKT210618C000478902021-06-10 11:12AM EDT47.890.030.000.000.00-10050.00%
RKT210618C000488902021-06-11 10:26AM EDT48.890.010.000.000.00-12050.00%
RKT210618C000490002021-03-04 1:48PM EDT49.002.120.901.740.00---1,469.53%
RKT210618C000500002021-03-05 4:43PM EDT50.001.451.001.64-0.69-32.24%41511,488.28%
RKT210618C000538902021-06-15 2:05PM EDT53.890.010.000.000.00-1050.00%
RKT210618C000550002021-03-05 4:59PM EDT55.001.180.791.50-1.22-50.83%8401,516.41%
RKT210618C000588902021-06-16 10:44AM EDT58.890.010.000.000.00-4050.00%
RKT210618C000600002021-03-05 4:53PM EDT60.001.130.861.50-0.60-34.68%92-1,607.03%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RKT210618P000018902021-06-03 10:40AM EDT1.890.010.000.000.00-238050.00%
RKT210618P000030002021-03-05 10:47AM EDT3.000.010.010.04-0.01-50.00%12431,587.50%
RKT210618P000038902021-06-03 10:40AM EDT3.890.010.000.000.00-30050.00%
RKT210618P000050002021-06-02 1:03PM EDT5.000.040.000.000.00-40050.00%
RKT210618P000080002021-06-03 1:51PM EDT8.000.040.000.000.00-5050.00%
RKT210618P000088902021-06-09 2:46PM EDT8.890.010.000.000.00-151050.00%
RKT210618P000090002021-06-03 10:57AM EDT9.000.060.000.000.00-3050.00%
RKT210618P000100002021-06-11 3:35PM EDT10.000.010.000.000.00-52050.00%
RKT210618P000110002021-06-11 3:40PM EDT11.000.010.000.000.00-25050.00%
RKT210618P000115002021-06-14 10:01AM EDT11.500.010.000.000.00-144050.00%
RKT210618P000120002021-06-14 9:36AM EDT12.000.010.000.000.00-1050.00%
RKT210618P000128902021-06-15 9:30AM EDT12.890.030.000.000.00-9050.00%
RKT210618P000130002021-06-10 12:12PM EDT13.000.020.000.000.00-40100.00%
RKT210618P000138902021-06-15 10:35AM EDT13.890.010.000.000.00-10050.00%
RKT210618P000140002021-06-14 3:47PM EDT14.000.010.000.000.00-1050.00%
RKT210618P000148902021-06-16 11:18AM EDT14.890.030.000.000.00-212050.00%
RKT210618P000150002021-06-16 11:16AM EDT15.000.010.000.000.00-89050.00%
RKT210618P000158902021-06-16 3:14PM EDT15.890.010.000.000.00-2050.00%
RKT210618P000160002021-06-16 3:39PM EDT16.000.020.000.000.00-1050.00%
RKT210618P000165002021-06-17 3:50PM EDT16.500.020.000.000.00-1050.00%
RKT210618P000168902021-06-17 2:39PM EDT16.890.010.000.000.00-26050.00%
RKT210618P000170002021-06-17 3:38PM EDT17.000.010.000.000.00-39050.00%
RKT210618P000175002021-06-17 3:52PM EDT17.500.010.000.000.00-1050.00%
RKT210618P000178902021-06-17 2:51PM EDT17.890.020.000.000.00-9050.00%
RKT210618P000180002021-06-17 11:47AM EDT18.000.010.000.000.00-18050.00%
RKT210618P000185002021-06-17 3:52PM EDT18.500.020.000.000.00-41025.00%
RKT210618P000188902021-06-17 2:49PM EDT18.890.040.000.000.00-58025.00%
RKT210618P000190002021-06-17 3:36PM EDT19.000.050.000.000.00-236025.00%
RKT210618P000195002021-06-17 3:59PM EDT19.500.150.000.000.00-78106.25%
RKT210618P000198902021-06-17 3:53PM EDT19.890.330.000.000.00-1,63800.00%
RKT210618P000200002021-06-17 3:51PM EDT20.000.370.000.000.00-82900.00%
RKT210618P000205002021-06-17 3:59PM EDT20.500.820.000.000.00-27800.00%
RKT210618P000208902021-06-17 3:24PM EDT20.891.130.000.000.00-10400.00%
RKT210618P000210002021-06-17 2:17PM EDT21.001.100.000.000.00-10300.00%
RKT210618P000215002021-06-17 3:45PM EDT21.501.740.000.000.00-3800.00%
RKT210618P000218902021-06-17 2:49PM EDT21.892.030.000.000.00-21000.00%
RKT210618P000220002021-06-17 12:40PM EDT22.002.130.000.000.00-3600.00%
RKT210618P000225002021-06-17 3:53PM EDT22.502.760.000.000.00-3100.00%
RKT210618P000228902021-06-17 1:54PM EDT22.892.970.000.000.00-9200.00%
RKT210618P000230002021-06-16 12:55PM EDT23.003.100.000.000.00-300.00%
RKT210618P000235002021-06-17 12:17PM EDT23.503.600.000.000.00-200.00%
RKT210618P000238902021-06-17 3:46PM EDT23.894.100.000.000.00-2600.00%
RKT210618P000240002021-06-17 9:54AM EDT24.004.260.000.000.00-800.00%
RKT210618P000245002021-06-16 12:55PM EDT24.504.450.000.000.00-500.00%
RKT210618P000248902021-06-17 2:20PM EDT24.895.100.000.000.00-3400.00%
RKT210618P000250002021-06-17 9:50AM EDT25.005.200.000.000.00-200.00%
RKT210618P000255002021-06-14 12:52PM EDT25.504.400.000.000.00--00.00%
RKT210618P000258902021-06-17 12:28PM EDT25.895.900.000.000.00-1000.00%
RKT210618P000260002021-06-15 11:07AM EDT26.005.500.000.000.00-800.00%
RKT210618P000268902021-06-14 11:54AM EDT26.895.590.000.000.00-1300.00%
RKT210618P000270002021-06-16 11:50AM EDT27.006.570.000.000.00-500.00%
RKT210618P000278902021-06-16 1:51PM EDT27.897.850.000.000.00-1000.00%
RKT210618P000280002021-06-09 2:48PM EDT28.006.400.000.000.00-600.00%
RKT210618P000288902021-06-16 3:51PM EDT28.899.000.000.000.00-4400.00%
RKT210618P000290002021-03-05 12:20PM EDT29.008.047.057.65+1.19+17.37%2460.00%
RKT210618P000298902021-06-17 1:34PM EDT29.899.900.000.000.00-1000.00%
RKT210618P000300002021-06-14 1:37PM EDT30.008.900.000.000.00-900.00%
RKT210618P000308902021-06-14 12:14PM EDT30.899.720.000.000.00-300.00%
RKT210618P000310002021-03-05 1:10PM EDT31.009.358.709.65+1.05+12.65%1460.00%
RKT210618P000318902021-06-07 9:48AM EDT31.8912.200.000.000.00-400.00%
RKT210618P000320002021-03-05 1:32PM EDT32.009.858.6010.45+0.20+2.07%--0.00%
RKT210618P000328902021-06-15 11:55AM EDT32.8912.500.000.000.00-100.00%
RKT210618P000330002021-03-04 3:03PM EDT33.0010.269.4511.450.00--90.00%
RKT210618P000338902021-06-17 10:05AM EDT33.8914.300.000.000.00-100.00%
RKT210618P000340002021-03-03 3:27PM EDT34.0010.8010.4512.050.00---0.00%
RKT210618P000348902021-06-11 3:48PM EDT34.8914.350.000.000.00-200.00%
RKT210618P000350002021-03-05 2:03PM EDT35.0012.6512.2013.05+0.90+7.66%202110.00%
RKT210618P000358902021-06-16 10:34AM EDT35.8915.510.000.000.00-100.00%
RKT210618P000360002021-03-04 10:43AM EDT36.0011.8012.4514.050.00--20.00%
RKT210618P000368902021-06-11 3:27PM EDT36.8916.250.000.000.00-900.00%
RKT210618P000378902021-06-16 3:29PM EDT37.8918.250.000.000.00-100.00%
RKT210618P000388902021-03-29 10:59AM EDT38.8914.5416.0516.600.00-100.00%
RKT210618P000398902021-03-29 11:02AM EDT39.8916.1517.0517.950.00-950.00%
RKT210618P000400002021-03-04 12:16PM EDT40.0015.5015.6018.050.00---0.00%
RKT210618P000408902021-06-16 10:34AM EDT40.8920.560.000.000.00-100.00%
RKT210618P000418902021-06-02 1:00PM EDT41.8922.250.000.000.00-400.00%
RKT210618P000420002021-03-03 4:12PM EDT42.0017.5017.4019.500.00--10.00%
RKT210618P000438902021-06-07 2:41PM EDT43.8924.200.000.000.00-500.00%
RKT210618P000448902021-03-29 10:58AM EDT44.8919.9922.0022.600.00-500.00%
RKT210618P000458902021-05-28 9:37AM EDT45.8925.250.000.000.00-100.00%
RKT210618P000468902021-06-14 12:09AM EDT46.8926.250.000.000.00--00.00%
RKT210618P000478902021-06-02 12:55PM EDT47.8928.350.000.000.00-400.00%
RKT210618P000488902021-03-29 10:59AM EDT48.8924.0526.0026.500.00-2600.00%
RKT210618P000538902021-06-07 3:00PM EDT53.8934.150.000.000.00-9200.00%
RKT210618P000588902021-06-07 1:54PM EDT58.8939.150.000.000.00-100.00%