Mercado abrirá em 4 h 19 min
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,18 +0,09 (+0,13%) OURO
2.608,60 -0,30 (-0,01%) Bitcoin USD
58.752,00 -241,02 (-0,41%)
Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240920C00003000 | 2024-09-13 11:13AM EDT | 3.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240920C00005000 | 2024-05-06 10:09AM EDT | 5.00 | 8.66 | 8.00 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240920C00006000 | 2024-07-16 2:11PM EDT | 6.00 | 9.30 | 12.40 | 12.60 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240920C00007000 | 2024-08-05 9:34AM EDT | 7.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RKT240920C00008000 | 2024-08-20 1:03PM EDT | 8.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RKT240920C00009000 | 2024-08-27 3:19PM EDT | 9.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RKT240920C00010000 | 2024-09-16 3:11PM EDT | 10.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240920C00011000 | 2024-09-13 9:31AM EDT | 11.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240920C00012000 | 2024-09-12 11:08AM EDT | 12.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RKT240920C00013000 | 2024-09-13 3:00PM EDT | 13.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RKT240920C00014000 | 2024-09-16 1:30PM EDT | 14.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RKT240920C00015000 | 2024-09-13 11:20AM EDT | 15.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RKT240920C00016000 | 2024-09-13 3:27PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RKT240920C00016500 | 2024-09-16 9:31AM EDT | 16.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RKT240920C00017000 | 2024-09-16 2:35PM EDT | 17.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RKT240920C00017500 | 2024-09-16 11:39AM EDT | 17.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RKT240920C00018000 | 2024-09-16 2:03PM EDT | 18.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| RKT240920C00018500 | 2024-09-16 2:56PM EDT | 18.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RKT240920C00019000 | 2024-09-16 3:58PM EDT | 19.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 0.00% |
| RKT240920C00019500 | 2024-09-16 3:57PM EDT | 19.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| RKT240920C00020000 | 2024-09-16 3:59PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 0.00% |
| RKT240920C00020500 | 2024-09-16 3:58PM EDT | 20.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 3.13% |
| RKT240920C00021000 | 2024-09-16 3:59PM EDT | 21.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 12.50% |
| RKT240920C00021500 | 2024-09-16 3:08PM EDT | 21.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| RKT240920C00022000 | 2024-09-16 3:58PM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| RKT240920C00022500 | 2024-09-16 3:27PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| RKT240920C00023000 | 2024-09-16 1:38PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RKT240920C00023500 | 2024-09-16 9:43AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RKT240920C00024000 | 2024-09-16 9:34AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RKT240920C00024500 | 2024-09-04 12:11PM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RKT240920C00025000 | 2024-09-16 9:33AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RKT240920C00026000 | 2024-08-27 10:16AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RKT240920C00027000 | 2024-08-23 11:51AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RKT240920C00028000 | 2024-08-26 2:02PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RKT240920C00030000 | 2024-08-29 11:29AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RKT240920C00035000 | 2024-09-05 3:21PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240920P00006000 | 2024-05-08 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 575.00% |
| RKT240920P00007000 | 2024-05-08 2:14PM EDT | 7.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 615.63% |
| RKT240920P00008000 | 2024-05-16 9:44AM EDT | 8.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 370 | 545.31% |
| RKT240920P00009000 | 2024-06-25 2:23PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 76 | 395.31% |
| RKT240920P00010000 | 2024-09-10 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RKT240920P00011000 | 2024-08-01 12:05PM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 305 | 275.00% |
| RKT240920P00012000 | 2024-09-09 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RKT240920P00013000 | 2024-08-30 3:21PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RKT240920P00014000 | 2024-08-27 3:03PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RKT240920P00015000 | 2024-09-11 1:46PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RKT240920P00016000 | 2024-09-13 10:09AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RKT240920P00016500 | 2024-08-30 12:50PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RKT240920P00017000 | 2024-09-13 3:57PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| RKT240920P00017500 | 2024-09-16 3:13PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RKT240920P00018000 | 2024-09-16 12:12PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RKT240920P00018500 | 2024-09-16 12:35PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| RKT240920P00019000 | 2024-09-16 3:44PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| RKT240920P00019500 | 2024-09-16 3:11PM EDT | 19.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 12.50% |
| RKT240920P00020000 | 2024-09-16 3:37PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| RKT240920P00020500 | 2024-09-16 3:14PM EDT | 20.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RKT240920P00021000 | 2024-09-16 3:59PM EDT | 21.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RKT240920P00021500 | 2024-09-09 3:20PM EDT | 21.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RKT240920P00022000 | 2024-09-16 9:46AM EDT | 22.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RKT240920P00022500 | 2024-09-12 2:50PM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RKT240920P00023000 | 2024-09-12 10:19AM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RKT240920P00023500 | 2024-09-12 10:19AM EDT | 23.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RKT240920P00024000 | 2024-09-12 10:19AM EDT | 24.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240920P00024500 | 2024-09-12 10:19AM EDT | 24.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RKT240920P00025000 | 2024-09-12 10:19AM EDT | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RKT240920P00026000 | 2024-09-12 10:19AM EDT | 26.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RKT240920P00035000 | 2024-09-09 3:42PM EDT | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.