Mercado fechará em 3 h 30 min

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,95-0,35 (-2,45%)
A partir de 12:29PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RKT240621C000020002024-04-23 2:26PM EDT2.0010.600.000.000.00-110.00%
RKT240621C000030002024-05-03 9:59AM EDT3.0010.509.9012.400.00-111,425.00%
RKT240621C000060002024-04-10 9:59AM EDT6.006.606.107.800.00-880.00%
RKT240621C000070002024-05-08 11:01AM EDT7.006.805.808.000.00-31101,206.25%
RKT240621C000080002024-06-12 1:33PM EDT8.007.255.906.100.00-7108425.00%
RKT240621C000090002024-06-17 2:23PM EDT9.005.704.905.100.00-5159343.75%
RKT240621C000100002024-06-18 3:28PM EDT10.004.423.904.100.00-6341273.44%
RKT240621C000110002024-06-18 2:13PM EDT11.003.542.953.100.00-10638228.13%
RKT240621C000115002024-06-05 9:36AM EDT11.502.902.452.600.00--6193.75%
RKT240621C000120002024-06-20 12:01PM EDT12.001.901.952.10-0.52-21.49%26,214160.94%
RKT240621C000125002024-06-12 9:47AM EDT12.503.201.451.600.00-119127.34%
RKT240621C000130002024-06-20 11:54AM EDT13.001.050.951.05-0.45-30.00%1142,60482.03%
RKT240621C000135002024-06-18 3:17PM EDT13.500.840.500.600.00-34565.63%
RKT240621C000140002024-06-20 12:00PM EDT14.000.150.150.20-0.25-62.50%134,22654.30%
RKT240621C000145002024-06-20 10:16AM EDT14.500.050.000.05-0.10-66.67%1141,82153.91%
RKT240621C000150002024-06-20 12:04PM EDT15.000.030.000.05-0.05-50.00%239,95968.75%
RKT240621C000155002024-06-20 10:24AM EDT15.500.020.000.05-0.02-50.00%104,16990.63%
RKT240621C000160002024-06-20 11:42AM EDT16.000.020.000.050.00-33,415112.50%
RKT240621C000165002024-06-20 10:24AM EDT16.500.040.000.05-0.01-20.00%10127131.25%
RKT240621C000170002024-06-18 2:36PM EDT17.000.050.000.050.00-11,595150.00%
RKT240621C000175002024-06-12 12:52PM EDT17.500.050.000.750.00-4648334.38%
RKT240621C000180002024-06-17 11:47AM EDT18.000.030.000.050.00-11,731184.38%
RKT240621C000185002024-06-12 9:46AM EDT18.500.100.000.050.00--54198.44%
RKT240621C000190002024-06-12 11:56AM EDT19.000.030.000.000.00-284850.00%
RKT240621C000200002024-06-12 9:43AM EDT20.000.050.000.050.00-181,033243.75%
RKT240621C000210002024-05-20 12:36PM EDT21.000.050.000.050.00-3154268.75%
RKT240621C000220002024-06-05 12:47PM EDT22.000.050.000.050.00-184293.75%
RKT240621C000230002024-04-08 10:50AM EDT23.000.100.000.750.00-5079547.66%
RKT240621C000250002024-05-14 12:55PM EDT25.000.100.000.050.00-63224359.38%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RKT240621P000040002023-11-01 9:30AM EDT4.000.140.000.000.00-101550.00%
RKT240621P000050002024-05-08 11:54AM EDT5.000.010.000.050.00-1264656.25%
RKT240621P000060002024-04-02 10:47AM EDT6.000.040.000.500.00-512867.19%
RKT240621P000070002024-03-18 9:44AM EDT7.000.090.000.150.00-294553.13%
RKT240621P000080002024-05-03 11:38AM EDT8.000.040.000.050.00-1160375.00%
RKT240621P000090002024-05-08 1:53PM EDT9.000.030.000.050.00-11,324306.25%
RKT240621P000100002024-06-12 9:57AM EDT10.000.050.000.050.00-62,380240.63%
RKT240621P000105002024-05-23 11:15AM EDT10.500.050.000.750.00--2424.22%
RKT240621P000110002024-06-05 1:45PM EDT11.000.050.000.750.00-31,578376.56%
RKT240621P000115002024-05-23 9:52AM EDT11.500.120.000.050.00--1153.13%
RKT240621P000120002024-06-20 9:30AM EDT12.000.170.000.05+0.16+1,600.00%201,731123.44%
RKT240621P000125002024-06-10 12:24PM EDT12.500.050.000.050.00-99896.88%
RKT240621P000130002024-06-12 3:29PM EDT13.000.250.000.05+0.20+400.00%966868.75%
RKT240621P000135002024-06-20 11:27AM EDT13.500.050.000.10+0.01+25.00%6018565.63%
RKT240621P000140002024-06-20 11:53AM EDT14.000.120.100.20+0.02+20.00%14347842.19%
RKT240621P000145002024-06-20 9:44AM EDT14.500.300.450.600.00-1515753.91%
RKT240621P000150002024-06-18 1:11PM EDT15.000.550.901.050.00-1259225.00%
RKT240621P000155002024-06-18 3:17PM EDT15.501.150.401.55-0.10-8.00%1550.00%
RKT240621P000160002024-06-17 11:49AM EDT16.001.401.902.050.00-366550.00%
RKT240621P000165002024-06-13 12:58PM EDT16.501.852.152.550.00-1050.00%
RKT240621P000170002024-06-13 12:50PM EDT17.002.452.853.100.00-111,110171.88%
RKT240621P000180002024-03-28 12:19PM EDT18.003.805.607.100.00-3740867.97%
RKT240621P000190002024-05-14 10:50AM EDT19.003.904.204.300.00-100.00%
RKT240621P000200002024-03-28 11:12AM EDT20.005.505.908.000.00-120610.94%
RKT240621P000250002024-01-22 2:10PM EDT25.0012.6012.1515.950.00-401,343.75%