Mercado fechado

Rocket Companies, Inc. (RKT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
7,23-0,16 (-2,17%)
No fechamento: 04:00PM EDT
7,11 -0,12 (-1,66%)
Pós-fechamento: 06:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RKT220916C000039902022-06-27 3:48PM EDT3.993.763.153.450.00-101184.38%
RKT220916C000049902022-06-16 3:50PM EDT4.991.902.232.470.00-3013667.19%
RKT220916C000050002022-02-25 12:46PM EDT5.007.889.109.350.00-22360.00%
RKT220916C000059902022-06-17 10:45AM EDT5.991.071.451.630.00-622462.50%
RKT220916C000060002022-02-08 1:21PM EDT6.006.978.108.450.00-22220.00%
RKT220916C000069902022-06-29 9:47AM EDT6.990.950.871.11-0.35-26.92%216465.43%
RKT220916C000070002022-03-04 2:40PM EDT7.006.907.158.00+0.10+1.47%12050.00%
RKT220916C000079902022-06-29 9:59AM EDT7.990.590.480.57-0.09-13.24%21,45260.16%
RKT220916C000080002022-02-25 12:27PM EDT8.004.505.156.550.00-56570.70%
RKT220916C000089902022-06-29 12:28PM EDT8.990.310.230.36-0.10-24.39%11,17861.13%
RKT220916C000090002022-02-28 12:18PM EDT9.003.975.405.600.00-34529.69%
RKT220916C000099902022-06-29 1:43PM EDT9.990.180.120.22-0.02-10.00%773562.70%
RKT220916C000100002022-02-28 11:54AM EDT10.003.354.654.850.00-288343448.63%
RKT220916C000109902022-06-28 12:18PM EDT10.990.110.050.14-0.04-26.67%599063.67%
RKT220916C000110002022-03-03 11:30AM EDT11.003.653.904.100.00-897385.35%
RKT220916C000119902022-06-29 11:20AM EDT11.990.060.000.12-0.03-33.33%794565.63%
RKT220916C000120002022-03-04 12:17PM EDT12.003.203.303.45-0.17-5.04%24250341.99%
RKT220916C000129902022-06-27 9:30AM EDT12.990.100.000.000.00-111,02925.00%
RKT220916C000130002022-03-03 2:09PM EDT13.002.752.682.840.00-29236303.32%
RKT220916C000139902022-06-27 2:02PM EDT13.990.080.020.000.00-33,21860.94%
RKT220916C000140002022-03-04 11:58AM EDT14.002.172.132.35-0.11-4.82%1561273.54%
RKT220916C000149902022-06-22 11:34AM EDT14.990.050.000.000.00-144150.00%
RKT220916C000150002022-03-04 4:48PM EDT15.001.841.811.92-0.01-0.54%37210254.49%
RKT220916C000159902022-06-22 1:58PM EDT15.990.050.000.100.00-24,18489.84%
RKT220916C000160002022-03-04 11:01AM EDT16.001.471.461.590.00-660237.31%
RKT220916C000169902022-06-24 11:05AM EDT16.990.030.000.000.00-267250.00%
RKT220916C000170002022-03-04 4:45PM EDT17.001.201.181.30+0.07+6.19%15342222.85%
RKT220916C000179902022-06-28 9:58AM EDT17.990.040.000.100.00-142099.61%
RKT220916C000180002022-03-04 4:59PM EDT18.001.010.971.04-0.01-0.98%61319210.94%
RKT220916C000189902022-06-29 2:12PM EDT18.990.080.010.040.00-994693.75%
RKT220916C000190002022-03-04 4:55PM EDT19.000.830.780.85+0.03+3.75%13232201.17%
RKT220916C000199902022-06-24 9:45AM EDT19.990.050.010.020.00-2022792.19%
RKT220916C000200002022-03-04 4:53PM EDT20.000.690.670.70-0.03-4.17%4717195.12%
RKT220916C000209902022-05-10 3:06PM EDT20.990.090.000.100.00-4052112.50%
RKT220916C000210002022-03-04 4:33PM EDT21.000.550.540.61+0.08+17.02%664189.84%
RKT220916C000219902022-05-10 3:35PM EDT21.990.100.000.260.00-26136.72%
RKT220916C000220002022-03-04 10:31AM EDT22.000.520.360.52+0.19+57.58%1017180.47%
RKT220916C000229902022-04-14 10:24AM EDT22.990.110.000.750.00-1106177.34%
RKT220916C000230002022-02-28 2:58PM EDT23.000.320.330.450.00--2179.30%
RKT220916C000239902022-06-27 10:59AM EDT23.990.010.010.03-0.02-66.67%2887108.59%
RKT220916C000250002022-03-03 2:38PM EDT25.000.330.260.340.00-5591175.78%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RKT220916P000039902022-06-21 10:33AM EDT3.990.200.080.650.00-1126144.14%
RKT220916P000049902022-06-28 2:40PM EDT4.990.230.200.26-0.02-8.00%66,77985.94%
RKT220916P000059902022-06-29 1:30PM EDT5.990.490.430.53+0.07+16.67%269579.88%
RKT220916P000060002022-02-24 1:49PM EDT6.000.290.150.750.00--176.76%
RKT220916P000069902022-06-29 11:34AM EDT6.990.830.850.93+0.04+5.06%605,04676.17%
RKT220916P000070002022-02-28 11:18AM EDT7.000.300.010.660.00-505358.11%
RKT220916P000079902022-06-29 1:30PM EDT7.991.541.381.54+0.21+15.79%12,75173.24%
RKT220916P000080002022-03-02 3:40PM EDT8.000.390.010.750.00-134,5190.00%
RKT220916P000089902022-06-29 1:40PM EDT8.992.302.112.36+0.55+31.43%102,05176.37%
RKT220916P000090002022-03-03 3:28PM EDT9.000.490.480.550.00-21430.00%
RKT220916P000099902022-06-27 11:10AM EDT9.992.723.003.250.00-13,49482.42%
RKT220916P000100002022-03-04 3:05PM EDT10.000.780.670.77+0.04+5.41%261,1360.00%
RKT220916P000109902022-06-29 11:46AM EDT10.994.003.904.15+0.55+15.94%231,67585.16%
RKT220916P000110002022-03-03 3:01PM EDT11.000.960.941.050.00-23,0810.00%
RKT220916P000119902022-06-15 11:37AM EDT11.995.184.855.100.00-2052689.84%
RKT220916P000120002022-03-04 11:46AM EDT12.001.361.291.40-0.05-3.55%2680.00%
RKT220916P000129902022-06-29 2:10PM EDT12.996.055.756.10+0.50+9.01%1018592.19%
RKT220916P000130002022-03-03 2:32PM EDT13.001.751.731.820.00-31210.00%
RKT220916P000139902022-06-21 3:33PM EDT13.997.306.757.100.00-42,98199.80%
RKT220916P000140002022-03-03 3:27PM EDT14.002.222.172.370.00-15480.00%
RKT220916P000149902022-06-23 1:32PM EDT14.998.077.808.100.00-1104110.74%
RKT220916P000150002022-03-03 12:22PM EDT15.002.972.752.930.00-31090.00%
RKT220916P000159902022-06-21 2:26PM EDT15.999.338.759.100.00-33,843113.48%
RKT220916P000160002022-03-02 4:57PM EDT16.003.763.453.550.00-58580.00%
RKT220916P000169902022-06-17 9:53AM EDT16.999.889.7510.10-0.67-6.35%3206119.53%
RKT220916P000170002022-03-03 2:18PM EDT17.004.254.104.300.00-15890.00%
RKT220916P000179902022-06-17 11:42AM EDT17.9911.6210.8011.100.00-1163128.91%
RKT220916P000180002022-03-03 1:35PM EDT18.005.004.855.050.00-111360.00%
RKT220916P000189902022-05-09 11:24AM EDT18.9910.9510.4510.650.00-1270.00%
RKT220916P000190002022-03-02 12:22PM EDT19.006.155.655.950.00-34480.00%
RKT220916P000199902022-06-17 3:02PM EDT19.9913.4512.8013.100.00-290139.06%
RKT220916P000200002022-03-01 1:57PM EDT20.007.656.506.800.00-570.00%
RKT220916P000209902022-06-15 10:35AM EDT20.9913.9513.7514.050.00-166134.77%
RKT220916P000210002022-03-03 2:37PM EDT21.007.457.457.650.00-151030.00%
RKT220916P000219902022-05-19 1:11PM EDT21.9913.2015.2016.200.00-5636227.73%
RKT220916P000220002022-03-03 1:33PM EDT22.008.557.959.400.00---0.00%
RKT220916P000239902022-06-02 12:06PM EDT23.9915.2216.7017.100.00-236146.48%
RKT220916P000250002022-02-24 12:56PM EDT25.0013.8011.1511.450.00--10.00%