Mercado fechado

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Preço em Tempo Real. 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: 06:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RKT230120C000008802022-06-23 1:35PM EDT0.886.186.206.500.00-14150.00%
RKT230120C000018902022-03-04 3:14PM EDT1.8911.9412.2012.65-0.71-5.61%11090.00%
RKT230120C000028802022-06-23 3:46PM EDT2.884.504.204.550.00-19564.84%
RKT230120C000030002021-03-04 12:35PM EDT3.0026.0017.0027.000.00-2390.00%
RKT230120C000038902022-02-25 12:41PM EDT3.898.3510.2010.500.00-22810.00%
RKT230120C000039902022-06-23 9:55AM EDT3.993.163.153.500.00-119857.03%
RKT230120C000050002022-06-29 11:11AM EDT5.002.482.332.62+0.20+8.77%125154.59%
RKT230120C000060002022-06-28 3:05PM EDT6.001.971.691.920.00-24755.08%
RKT230120C000078802022-06-29 3:49PM EDT7.880.950.811.04-0.07-6.86%11,18754.39%
RKT230120C000088902022-03-04 4:59PM EDT8.895.905.805.95+0.41+7.47%12958365.82%
RKT230120C000089902022-06-28 1:44PM EDT8.990.650.520.67-0.05-7.14%174553.52%
RKT230120C000100002022-03-04 3:25PM EDT10.004.954.955.200.00-86811303.13%
RKT230120C000108802022-06-29 2:05PM EDT10.880.330.240.39-0.07-17.50%353,88955.47%
RKT230120C000118902022-03-04 4:25PM EDT11.893.753.753.95-0.20-5.06%2241,688237.89%
RKT230120C000128802022-06-29 1:14PM EDT12.880.160.110.20-0.04-20.00%12,32755.86%
RKT230120C000130002021-03-05 2:58PM EDT13.0016.4511.1515.55+1.45+9.67%72980.00%
RKT230120C000138902022-03-04 4:52PM EDT13.892.852.752.99-0.05-1.72%151,263199.71%
RKT230120C000139902022-06-29 10:44AM EDT13.990.190.080.23+0.04+26.67%25,51361.33%
RKT230120C000150002022-03-04 4:55PM EDT15.002.402.322.43+0.07+3.00%782,246182.23%
RKT230120C000158802022-06-28 11:38AM EDT15.880.120.100.11-0.01-7.69%103,46963.67%
RKT230120C000168902022-03-04 1:36PM EDT16.891.601.711.84-0.16-9.09%363,178163.57%
RKT230120C000178802022-06-29 1:16PM EDT17.880.080.050.07+0.01+14.29%14,19763.67%
RKT230120C000180002021-03-05 2:24PM EDT18.0012.0110.6013.40-1.36-10.17%33770.00%
RKT230120C000188902022-03-04 3:18PM EDT18.891.221.281.32-0.13-9.63%324,242149.41%
RKT230120C000198802022-06-29 3:58PM EDT19.880.090.050.09+0.02+28.57%54910,65771.09%
RKT230120C000200002021-03-05 4:46PM EDT20.0011.5411.0012.90-0.76-6.18%623,6020.00%
RKT230120C000208902022-03-04 4:49PM EDT20.890.950.940.99-0.05-5.00%133,686139.75%
RKT230120C000220002021-03-05 3:46PM EDT22.0010.649.9012.25-3.26-23.45%542,0680.00%
RKT230120C000228802022-06-27 12:07PM EDT22.880.060.010.000.00-204,10556.25%
RKT230120C000238902022-03-03 1:08PM EDT23.890.650.620.690.00-124,116131.35%
RKT230120C000248802022-06-27 1:47PM EDT24.880.040.020.150.00-202,26285.35%
RKT230120C000250002021-03-05 4:31PM EDT25.0010.008.2011.00-0.50-4.76%131,6080.00%
RKT230120C000258902022-03-04 4:46PM EDT25.890.480.480.50-0.11-18.64%22,351125.78%
RKT230120C000270002021-03-05 4:53PM EDT27.009.058.009.50-0.55-5.73%182320.00%
RKT230120C000278802022-06-22 10:13AM EDT27.880.040.010.070.00-12,32781.25%
RKT230120C000288902022-03-04 11:45AM EDT28.890.400.330.410.00-52,288123.54%
RKT230120C000298802022-06-24 10:16AM EDT29.880.040.000.000.00-51,54750.00%
RKT230120C000300002021-03-05 4:31PM EDT30.008.007.009.80-2.00-20.00%2600.00%
RKT230120C000308902022-03-04 2:07PM EDT30.890.310.260.360.00-41,521122.36%
RKT230120C000320002021-03-05 4:54PM EDT32.007.505.1012.00-1.25-14.29%36940.00%
RKT230120C000328802022-06-21 2:54PM EDT32.880.020.000.080.00-72,72989.06%
RKT230120C000338902022-03-04 4:07PM EDT33.890.270.210.31+0.04+17.39%3602,844122.85%
RKT230120C000348802022-06-28 11:20AM EDT34.880.020.020.100.00-259896.88%
RKT230120C000350002021-03-05 12:28PM EDT35.007.206.008.10-0.85-10.56%91,672670.31%
RKT230120C000358902022-02-25 3:59PM EDT35.890.240.050.750.00-1562138.09%
RKT230120C000370002021-03-05 1:19PM EDT37.007.755.508.55+1.75+29.17%15660.94%
RKT230120C000378802022-06-24 11:25AM EDT37.880.020.010.060.00-213593.75%
RKT230120C000388902022-03-01 10:31AM EDT38.890.150.100.270.00-2132122.07%
RKT230120C000398802022-06-13 3:38PM EDT39.880.060.020.000.00-5081,00182.81%
RKT230120C000400002021-03-05 4:31PM EDT40.006.706.0010.50-2.30-25.56%6-0.00%
RKT230120C000408902022-03-04 2:25PM EDT40.890.170.130.16+0.01+6.25%6697119.34%
RKT230120C000420002021-03-05 12:08PM EDT42.008.303.7010.50+1.05+14.48%11707.81%
RKT230120C000428802022-06-16 1:56PM EDT42.880.030.020.110.00-1375107.81%
RKT230120C000438902022-03-04 2:14PM EDT43.890.410.040.41+0.25+156.25%3235132.62%
RKT230120C000448802022-06-28 9:56AM EDT44.880.010.000.100.00-1215105.86%
RKT230120C000450002021-03-04 11:14AM EDT45.005.503.5010.000.00---583.20%
RKT230120C000458902022-02-24 1:14PM EDT45.890.130.010.250.00-1203122.66%
RKT230120C000478802022-03-07 1:07AM EDT47.880.010.000.170.00-260117.19%
RKT230120C000488902022-03-03 3:29PM EDT48.890.150.020.750.00-260153.22%
RKT230120C000500002021-03-04 11:22AM EDT50.005.003.059.950.00---541.80%
RKT230120C000528802022-06-27 12:26PM EDT52.880.060.010.060.00-1590108.59%
RKT230120C000538902022-02-28 2:30PM EDT53.890.160.070.210.00-1621131.84%
RKT230120C000550002021-03-03 3:03PM EDT55.006.000.107.950.00--1346.48%
RKT230120C000578802022-06-28 9:56AM EDT57.880.010.010.000.00-13,12390.63%
RKT230120C000588902022-03-04 4:59PM EDT58.890.130.060.130.00-152,778128.52%
RKT230120C000600002021-03-05 3:40PM EDT60.003.503.004.00-1.50-30.00%3554324.51%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RKT230120P000008802022-06-27 12:22PM EDT0.880.030.010.040.00-6488145.31%
RKT230120P000018902022-02-23 1:05PM EDT1.890.070.010.110.00-100279108.59%
RKT230120P000028802022-06-27 1:09PM EDT2.880.150.120.300.00-3672,102105.86%
RKT230120P000030002021-03-04 10:59AM EDT3.000.200.050.210.00-14988.67%
RKT230120P000038902022-03-04 2:42PM EDT3.890.100.050.120.00-1094258.98%
RKT230120P000039902022-06-22 10:55AM EDT3.990.370.250.370.00-1015484.38%
RKT230120P000050002022-06-29 2:20PM EDT5.000.560.490.63+0.08+16.67%188678.52%
RKT230120P000060002022-06-29 3:08PM EDT6.000.920.820.98-0.23-20.00%244,37673.34%
RKT230120P000078802022-06-27 10:56AM EDT7.881.741.852.010.00-32,72970.80%
RKT230120P000088902022-03-04 3:49PM EDT8.890.780.690.91-0.02-2.50%125950.00%
RKT230120P000089902022-06-29 1:01PM EDT8.992.752.612.87+0.30+12.24%231,12071.88%
RKT230120P000100002022-03-04 3:18PM EDT10.001.101.001.10-0.05-4.35%311,5520.00%
RKT230120P000108802022-06-28 3:21PM EDT10.884.154.204.450.00-18,94475.39%
RKT230120P000118902022-03-04 4:59PM EDT11.891.731.661.79+0.04+2.37%178,1620.00%
RKT230120P000128802022-06-28 1:22PM EDT12.885.905.956.300.00-366,65578.22%
RKT230120P000130002021-03-05 10:59AM EDT13.002.552.306.50-0.05-1.92%173892.97%
RKT230120P000138902022-03-04 4:32PM EDT13.892.742.632.78+0.10+3.79%186,5670.00%
RKT230120P000139902022-06-27 10:15AM EDT13.996.706.957.400.00-204,23480.76%
RKT230120P000150002022-03-02 12:08PM EDT15.003.503.253.450.00-31,0340.00%
RKT230120P000158802022-06-17 10:02AM EDT15.889.608.809.200.00-52,27185.25%
RKT230120P000168902022-03-02 11:18AM EDT16.895.184.504.700.00-51,9990.00%
RKT230120P000178802022-06-27 10:15AM EDT17.8810.6010.7511.200.00-2038391.21%
RKT230120P000180002021-03-05 3:00PM EDT18.005.654.456.25+0.45+8.65%81400.00%
RKT230120P000188902022-03-04 2:50PM EDT18.896.456.056.25+0.08+1.26%44200.00%
RKT230120P000198802022-06-29 2:21PM EDT19.8812.9512.7513.10-0.50-3.72%88,47393.95%
RKT230120P000200002021-03-05 4:34PM EDT20.006.705.207.90-0.15-2.19%100.00%
RKT230120P000208902022-03-04 4:26PM EDT20.897.957.707.90-0.52-6.14%101,1130.00%
RKT230120P000220002021-03-05 4:53PM EDT22.009.256.5511.95+1.25+15.62%200.00%
RKT230120P000228802022-06-15 12:51PM EDT22.8815.9915.6516.050.00-257095.51%
RKT230120P000238902022-03-01 11:15AM EDT23.8911.3010.3510.550.00-26400.00%
RKT230120P000248802022-05-06 9:41AM EDT24.8816.6516.0516.950.00-11600.00%
RKT230120P000250002021-03-05 12:17PM EDT25.0010.259.2511.00+1.15+12.64%71610.00%
RKT230120P000258902022-03-01 4:05PM EDT25.8913.0512.2012.450.00-61650.00%
RKT230120P000270002021-03-02 3:55PM EDT27.009.739.5013.950.00-49150.00%
RKT230120P000278802022-05-13 3:15PM EDT27.8819.8019.7520.350.00-2610.00%
RKT230120P000288902022-02-24 1:28PM EDT28.8917.9515.0515.250.00-2620.00%
RKT230120P000298802022-05-26 10:22AM EDT29.8820.9021.9022.800.00-526104.30%
RKT230120P000300002021-03-05 4:45PM EDT30.0013.3012.3014.85-1.12-7.77%600.00%
RKT230120P000308902022-01-11 11:10AM EDT30.8919.4518.6519.050.00-1280.00%
RKT230120P000320002021-03-05 12:12PM EDT32.0015.559.5516.65+1.25+8.74%20260.00%
RKT230120P000328802022-06-14 2:24PM EDT32.8825.8525.6026.000.00-35279109.38%
RKT230120P000338902022-02-24 1:27PM EDT33.8922.8919.8020.300.00-52440.00%
RKT230120P000350002021-03-03 3:01PM EDT35.0017.0016.7019.650.00-612600.00%
RKT230120P000358902021-11-10 7:48AM EDT35.8919.9919.9520.250.00-11030.00%
RKT230120P000388902021-11-10 7:48AM EDT38.8922.8422.5523.350.00-11020.00%
RKT230120P000398802022-05-05 10:32AM EDT39.8830.9030.9531.800.00--40.00%
RKT230120P000400002021-03-05 3:02PM EDT40.0022.0019.2523.40+1.00+4.76%-100.00%
RKT230120P000428802022-04-07 11:11AM EDT42.8833.1533.7535.350.00--10.00%
RKT230120P000488902021-11-10 7:48AM EDT48.8930.2532.2033.350.00-100.00%
RKT230120P000578802022-03-14 12:02AM EDT57.8845.100.000.000.00--00.00%
RKT230120P000588902021-11-10 7:48AM EDT58.8943.8742.4543.400.00-1200.00%
RKT230120P000600002021-03-03 12:50PM EDT60.0038.0034.8543.050.00--230.00%