La bourse ferme dans 11 min
CAC 40
8 027,68 +46,17 (+0,58 %) Euro Stoxx 50
4 934,46 +20,33 (+0,41 %) Dow Jones
38 061,41 +308,10 (+0,82 %) EUR/USD
1,0667 -0,0008 (-0,07 %) Gold future
2 396,50 +8,10 (+0,34 %) Bitcoin EUR
59 967,43 +2 757,89 (+4,82 %)
Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:19AM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240419C00005000 | 2024-02-26 1:20PM EDT | 5.00 | 6.34 | 9.20 | 11.25 | 0.00 | - | 1 | 1 | 3,289.06% |
| RKT240419C00006000 | 2024-02-23 10:33AM EDT | 6.00 | 5.55 | 7.50 | 9.20 | 0.00 | - | 2 | 3 | 2,100.78% |
| RKT240419C00007000 | 2024-04-12 9:54AM EDT | 7.00 | 5.27 | 4.80 | 4.90 | 0.00 | - | 2 | 17 | 343.75% |
| RKT240419C00008000 | 2024-04-04 2:35PM EDT | 8.00 | 5.25 | 3.80 | 3.90 | 0.00 | - | 2 | 339 | 262.50% |
| RKT240419C00009000 | 2024-04-10 10:18AM EDT | 9.00 | 3.60 | 2.25 | 4.00 | 0.00 | - | 86 | 168 | 376.56% |
| RKT240419C00010000 | 2024-04-17 1:58PM EDT | 10.00 | 1.54 | 1.70 | 2.85 | 0.00 | - | 1 | 361 | 335.94% |
| RKT240419C00010500 | 2024-04-11 2:25PM EDT | 10.50 | 2.15 | 1.05 | 2.45 | 0.00 | - | 2 | 3 | 270.31% |
| RKT240419C00011000 | 2024-04-18 11:00AM EDT | 11.00 | 0.98 | 0.75 | 1.55 | +0.43 | +78.18% | 10 | 527 | 180.08% |
| RKT240419C00011500 | 2024-04-17 3:55PM EDT | 11.50 | 0.20 | 0.35 | 0.45 | 0.00 | - | 106 | 139 | 58.59% |
| RKT240419C00012000 | 2024-04-18 10:47AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 1,220 | 42.97% |
| RKT240419C00012500 | 2024-04-16 2:16PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 651 | 54.69% |
| RKT240419C00013000 | 2024-04-18 10:15AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.01 | -33.33% | 9 | 1,983 | 82.81% |
| RKT240419C00013500 | 2024-04-17 11:06AM EDT | 13.50 | 0.04 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 842 | 109.38% |
| RKT240419C00014000 | 2024-04-15 1:50PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 4,716 | 132.81% |
| RKT240419C00014500 | 2024-04-15 12:19PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 663 | 154.69% |
| RKT240419C00015000 | 2024-04-15 1:08PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,698 | 175.00% |
| RKT240419C00015500 | 2024-04-17 2:34PM EDT | 15.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 42 | 260 | 193.75% |
| RKT240419C00016000 | 2024-04-17 11:50AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 648 | 212.50% |
| RKT240419C00016500 | 2024-04-11 11:59AM EDT | 16.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 289 | 260.94% |
| RKT240419C00017000 | 2024-04-08 2:58PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 774 | 246.88% |
| RKT240419C00017500 | 2024-03-28 12:07PM EDT | 17.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 262.50% |
| RKT240419C00018000 | 2024-03-28 9:57AM EDT | 18.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 3 | 127 | 476.56% |
| RKT240419C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 80 | 157 | 395.31% |
| RKT240419C00020000 | 2024-04-17 11:49AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 833 | 337.50% |
| RKT240419C00022000 | 2024-02-01 12:04PM EDT | 22.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | - | 2 | 514.06% |
| RKT240419C00023000 | 2024-03-28 12:34PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 406.25% |
| RKT240419C00025000 | 2024-03-21 10:54AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 201 | 450.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240419P00005000 | 2024-03-26 11:05AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 575.00% |
| RKT240419P00006000 | 2024-02-26 12:14PM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 406.25% |
| RKT240419P00007000 | 2024-02-08 12:44PM EDT | 7.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 60 | 425.00% |
| RKT240419P00008000 | 2024-03-14 12:20PM EDT | 8.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 206 | 326.56% |
| RKT240419P00009000 | 2024-04-05 1:40PM EDT | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 176 | 243.75% |
| RKT240419P00009500 | 2024-03-18 12:23PM EDT | 9.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 386.72% |
| RKT240419P00010000 | 2024-04-15 10:52AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 816 | 143.75% |
| RKT240419P00010500 | 2024-04-17 12:05PM EDT | 10.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 20 | 109.38% |
| RKT240419P00011000 | 2024-04-18 9:51AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 35 | 5,244 | 76.56% |
| RKT240419P00011500 | 2024-04-18 10:08AM EDT | 11.50 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 37 | 3,606 | 71.09% |
| RKT240419P00012000 | 2024-04-18 11:00AM EDT | 12.00 | 0.26 | 0.20 | 0.35 | -0.34 | -45.95% | 49 | 673 | 60.16% |
| RKT240419P00012500 | 2024-04-16 2:26PM EDT | 12.50 | 1.05 | 0.60 | 0.75 | 0.00 | - | 211 | 922 | 71.88% |
| RKT240419P00013000 | 2024-04-18 9:34AM EDT | 13.00 | 1.40 | 1.20 | 1.25 | -0.11 | -7.28% | 8 | 347 | 128.91% |
| RKT240419P00013500 | 2024-04-17 2:52PM EDT | 13.50 | 1.95 | 1.40 | 1.75 | 0.00 | - | 1 | 19 | 172.66% |
| RKT240419P00014000 | 2024-04-18 10:04AM EDT | 14.00 | 2.25 | 1.80 | 2.25 | -0.53 | -19.06% | 2 | 47 | 203.13% |
| RKT240419P00014500 | 2024-04-10 9:54AM EDT | 14.50 | 1.85 | 2.60 | 3.00 | 0.00 | - | 2 | 44 | 254.69% |
| RKT240419P00015000 | 2024-04-01 3:36PM EDT | 15.00 | 1.35 | 3.10 | 3.30 | 0.00 | - | 15 | 30 | 226.56% |
| RKT240419P00015500 | 2024-04-01 9:31AM EDT | 15.50 | 1.26 | 3.10 | 3.80 | 0.00 | - | 5 | 13 | 307.81% |
| RKT240419P00016000 | 2024-04-09 3:06PM EDT | 16.00 | 1.90 | 4.10 | 4.30 | 0.00 | - | 3 | 0 | 271.88% |
| RKT240419P00017000 | 2024-04-09 3:28PM EDT | 17.00 | 2.85 | 4.00 | 5.30 | 0.00 | - | 1 | 0 | 376.56% |
| RKT240419P00019000 | 2024-03-05 2:35PM EDT | 19.00 | 6.63 | 5.80 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240419P00020000 | 2024-02-08 10:52AM EDT | 20.00 | 8.51 | 7.05 | 8.35 | 0.00 | - | 1 | 0 | 517.97% |
