La bourse est fermée
CAC 40
6 638,46-63,52(-0,95 %)Euro Stoxx 50
4 158,51-36,41(-0,87 %)Dow Jones
34 798,00+33,18(+0,10 %)EUR/USD
1,1718-0,0029(-0,25 %)Gold future
1 750,60+0,80(+0,05 %)BTC-EUR
36 972,15+270,43(+0,74 %)
Rocket Companies, Inc. (RKT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
16,98+0,10 (+0,59 %)
À la clôture : 4:00PM EDT
Options d’achatpour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT211001C00012000 | 2021-09-02 2:32PM EDT | 12.00 | 5.28 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 168.75% |
| RKT211001C00014500 | 2021-09-24 3:12PM EDT | 14.50 | 2.49 | 2.35 | 2.59 | -0.01 | -0.40% | 1 | 4 | 101.17% |
| RKT211001C00015000 | 2021-09-23 10:09AM EDT | 15.00 | 1.77 | 1.85 | 2.18 | 0.00 | - | 40 | 42 | 63.28% |
| RKT211001C00015500 | 2021-09-22 11:23AM EDT | 15.50 | 1.46 | 1.44 | 2.78 | 0.00 | - | 4 | 219 | 148.44% |
| RKT211001C00016000 | 2021-09-24 3:41PM EDT | 16.00 | 1.02 | 1.03 | 1.12 | -0.07 | -6.42% | 68 | 104 | 56.64% |
| RKT211001C00016500 | 2021-09-24 3:48PM EDT | 16.50 | 0.64 | 0.63 | 0.67 | +0.07 | +12.28% | 64 | 249 | 44.73% |
| RKT211001C00017000 | 2021-09-24 4:00PM EDT | 17.00 | 0.32 | 0.33 | 0.34 | +0.03 | +10.34% | 2,100 | 2,217 | 40.23% |
| RKT211001C00017500 | 2021-09-24 3:58PM EDT | 17.50 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 862 | 2,857 | 39.84% |
| RKT211001C00018000 | 2021-09-24 3:45PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 786 | 1,976 | 40.63% |
| RKT211001C00018500 | 2021-09-24 3:37PM EDT | 18.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 169 | 2,309 | 47.66% |
| RKT211001C00019000 | 2021-09-24 3:12PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 63 | 1,393 | 53.13% |
| RKT211001C00019500 | 2021-09-24 3:35PM EDT | 19.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 25 | 1,002 | 62.50% |
| RKT211001C00020000 | 2021-09-24 2:13PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 714 | 65.63% |
| RKT211001C00020500 | 2021-09-24 2:16PM EDT | 20.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 29 | 121 | 76.56% |
| RKT211001C00021000 | 2021-09-24 12:48PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 2,524 | 68.75% |
| RKT211001C00021500 | 2021-09-21 1:32PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 92 | 75.00% |
| RKT211001C00022000 | 2021-09-23 10:55AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 82 | 81.25% |
| RKT211001C00022500 | 2021-09-23 12:41PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 94 | 87.50% |
| RKT211001C00023000 | 2021-09-24 12:45PM EDT | 23.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 304 | 135.16% |
| RKT211001C00024000 | 2021-09-22 3:37PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,017 | 115.63% |
| RKT211001C00025000 | 2021-09-22 11:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 118.75% |
| RKT211001C00030000 | 2021-09-10 11:27AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 152 | 175.00% |
Options de ventepour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT211001P00010000 | 2021-08-23 10:10AM EDT | 10.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| RKT211001P00012500 | 2021-09-23 9:57AM EDT | 12.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 17 | 166.41% |
| RKT211001P00013000 | 2021-09-03 11:25AM EDT | 13.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 26 | 149.22% |
| RKT211001P00013500 | 2021-08-26 3:17PM EDT | 13.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 20 | 21 | 132.81% |
| RKT211001P00014000 | 2021-09-24 3:32PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 43 | 65.63% |
| RKT211001P00014500 | 2021-09-24 11:11AM EDT | 14.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 168 | 68.75% |
| RKT211001P00015000 | 2021-09-24 3:56PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 28 | 633 | 63.28% |
| RKT211001P00015500 | 2021-09-24 3:48PM EDT | 15.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 46 | 338 | 55.47% |
| RKT211001P00016000 | 2021-09-24 3:53PM EDT | 16.00 | 0.07 | 0.08 | 0.10 | -0.02 | -22.22% | 2,175 | 911 | 50.00% |
| RKT211001P00016500 | 2021-09-24 3:59PM EDT | 16.50 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 855 | 1,130 | 42.19% |
| RKT211001P00017000 | 2021-09-24 3:59PM EDT | 17.00 | 0.32 | 0.33 | 0.37 | -0.09 | -21.95% | 6,565 | 837 | 41.41% |
| RKT211001P00017500 | 2021-09-24 3:52PM EDT | 17.50 | 0.66 | 0.63 | 0.68 | -0.05 | -7.04% | 561 | 393 | 41.02% |
| RKT211001P00018000 | 2021-09-24 3:12PM EDT | 18.00 | 1.07 | 1.03 | 1.20 | -0.06 | -5.31% | 91 | 586 | 60.94% |
| RKT211001P00018500 | 2021-09-24 12:36PM EDT | 18.50 | 1.49 | 0.56 | 1.71 | -0.24 | -13.87% | 25 | 109 | 77.73% |
| RKT211001P00019000 | 2021-09-24 3:12PM EDT | 19.00 | 2.11 | 1.97 | 2.08 | -0.02 | -0.94% | 23 | 60 | 64.84% |
| RKT211001P00019500 | 2021-09-24 12:59PM EDT | 19.50 | 2.51 | 2.43 | 2.83 | -0.09 | -3.46% | 29 | 30 | 88.28% |
| RKT211001P00020000 | 2021-09-24 3:12PM EDT | 20.00 | 3.10 | 2.95 | 3.35 | -0.39 | -11.17% | 92 | 54 | 103.91% |
| RKT211001P00020500 | 2021-08-25 5:30PM EDT | 20.50 | 1.90 | 3.35 | 3.90 | 0.00 | - | - | 5 | 108.59% |
| RKT211001P00021000 | 2021-09-23 10:48AM EDT | 21.00 | 4.25 | 3.75 | 4.50 | 0.00 | - | 1 | 77 | 118.36% |
| RKT211001P00021500 | 2021-09-22 9:54AM EDT | 21.50 | 4.74 | 4.15 | 4.80 | 0.00 | - | 2 | 11 | 167.19% |
| RKT211001P00022000 | 2021-09-21 11:38AM EDT | 22.00 | 5.30 | 4.50 | 5.50 | 0.00 | - | 10 | 10 | 212.70% |
| RKT211001P00022500 | 2021-09-21 9:46AM EDT | 22.50 | 5.15 | 4.90 | 6.50 | 0.00 | - | 2 | 2 | 166.02% |
| RKT211001P00023000 | 2021-09-23 3:56PM EDT | 23.00 | 6.05 | 5.75 | 6.95 | 0.00 | - | 3 | 7 | 207.42% |
| RKT211001P00024000 | 2021-09-20 12:05AM EDT | 24.00 | 6.80 | 6.75 | 7.65 | 0.00 | - | - | 5 | 192.19% |
