Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230120C00000880 | 2022-06-23 1:35PM EDT | 0.88 | 6.18 | 6.20 | 6.50 | 0.00 | - | 1 | 41 | 50.00% |
| RKT230120C00001890 | 2022-03-04 3:14PM EDT | 1.89 | 11.94 | 12.20 | 12.65 | -0.71 | -5.61% | 1 | 109 | 0.00% |
| RKT230120C00002880 | 2022-06-23 3:46PM EDT | 2.88 | 4.50 | 4.20 | 4.55 | 0.00 | - | 1 | 95 | 64.84% |
| RKT230120C00003000 | 2021-03-04 12:35PM EDT | 3.00 | 26.00 | 17.00 | 27.00 | 0.00 | - | 2 | 39 | 0.00% |
| RKT230120C00003890 | 2022-02-25 12:41PM EDT | 3.89 | 8.35 | 10.20 | 10.50 | 0.00 | - | 22 | 81 | 0.00% |
| RKT230120C00003990 | 2022-06-23 9:55AM EDT | 3.99 | 3.16 | 3.15 | 3.50 | 0.00 | - | 1 | 198 | 57.03% |
| RKT230120C00005000 | 2022-06-29 11:11AM EDT | 5.00 | 2.48 | 2.33 | 2.62 | +0.20 | +8.77% | 1 | 251 | 54.59% |
| RKT230120C00006000 | 2022-06-28 3:05PM EDT | 6.00 | 1.97 | 1.69 | 1.92 | 0.00 | - | 2 | 47 | 55.08% |
| RKT230120C00007880 | 2022-06-29 3:49PM EDT | 7.88 | 0.95 | 0.81 | 1.04 | -0.07 | -6.86% | 1 | 1,187 | 54.39% |
| RKT230120C00008890 | 2022-03-04 4:59PM EDT | 8.89 | 5.90 | 5.80 | 5.95 | +0.41 | +7.47% | 12 | 958 | 365.82% |
| RKT230120C00008990 | 2022-06-28 1:44PM EDT | 8.99 | 0.65 | 0.52 | 0.67 | -0.05 | -7.14% | 1 | 745 | 53.52% |
| RKT230120C00010000 | 2022-03-04 3:25PM EDT | 10.00 | 4.95 | 4.95 | 5.20 | 0.00 | - | 86 | 811 | 303.13% |
| RKT230120C00010880 | 2022-06-29 2:05PM EDT | 10.88 | 0.33 | 0.24 | 0.39 | -0.07 | -17.50% | 35 | 3,889 | 55.47% |
| RKT230120C00011890 | 2022-03-04 4:25PM EDT | 11.89 | 3.75 | 3.75 | 3.95 | -0.20 | -5.06% | 224 | 1,688 | 237.89% |
| RKT230120C00012880 | 2022-06-29 1:14PM EDT | 12.88 | 0.16 | 0.11 | 0.20 | -0.04 | -20.00% | 1 | 2,327 | 55.86% |
| RKT230120C00013000 | 2021-03-05 2:58PM EDT | 13.00 | 16.45 | 11.15 | 15.55 | +1.45 | +9.67% | 7 | 298 | 0.00% |
| RKT230120C00013890 | 2022-03-04 4:52PM EDT | 13.89 | 2.85 | 2.75 | 2.99 | -0.05 | -1.72% | 15 | 1,263 | 199.71% |
| RKT230120C00013990 | 2022-06-29 10:44AM EDT | 13.99 | 0.19 | 0.08 | 0.23 | +0.04 | +26.67% | 2 | 5,513 | 61.33% |
| RKT230120C00015000 | 2022-03-04 4:55PM EDT | 15.00 | 2.40 | 2.32 | 2.43 | +0.07 | +3.00% | 78 | 2,246 | 182.23% |
| RKT230120C00015880 | 2022-06-28 11:38AM EDT | 15.88 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 10 | 3,469 | 63.67% |
| RKT230120C00016890 | 2022-03-04 1:36PM EDT | 16.89 | 1.60 | 1.71 | 1.84 | -0.16 | -9.09% | 36 | 3,178 | 163.57% |
| RKT230120C00017880 | 2022-06-29 1:16PM EDT | 17.88 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 1 | 4,197 | 63.67% |
| RKT230120C00018000 | 2021-03-05 2:24PM EDT | 18.00 | 12.01 | 10.60 | 13.40 | -1.36 | -10.17% | 3 | 377 | 0.00% |
| RKT230120C00018890 | 2022-03-04 3:18PM EDT | 18.89 | 1.22 | 1.28 | 1.32 | -0.13 | -9.63% | 32 | 4,242 | 149.41% |
| RKT230120C00019880 | 2022-06-29 3:58PM EDT | 19.88 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 549 | 10,657 | 71.09% |
| RKT230120C00020000 | 2021-03-05 4:46PM EDT | 20.00 | 11.54 | 11.00 | 12.90 | -0.76 | -6.18% | 62 | 3,602 | 0.00% |
| RKT230120C00020890 | 2022-03-04 4:49PM EDT | 20.89 | 0.95 | 0.94 | 0.99 | -0.05 | -5.00% | 13 | 3,686 | 139.75% |
| RKT230120C00022000 | 2021-03-05 3:46PM EDT | 22.00 | 10.64 | 9.90 | 12.25 | -3.26 | -23.45% | 54 | 2,068 | 0.00% |
| RKT230120C00022880 | 2022-06-27 12:07PM EDT | 22.88 | 0.06 | 0.01 | 0.00 | 0.00 | - | 20 | 4,105 | 56.25% |
| RKT230120C00023890 | 2022-03-03 1:08PM EDT | 23.89 | 0.65 | 0.62 | 0.69 | 0.00 | - | 12 | 4,116 | 131.35% |
| RKT230120C00024880 | 2022-06-27 1:47PM EDT | 24.88 | 0.04 | 0.02 | 0.15 | 0.00 | - | 20 | 2,262 | 85.35% |
| RKT230120C00025000 | 2021-03-05 4:31PM EDT | 25.00 | 10.00 | 8.20 | 11.00 | -0.50 | -4.76% | 13 | 1,608 | 0.00% |
| RKT230120C00025890 | 2022-03-04 4:46PM EDT | 25.89 | 0.48 | 0.48 | 0.50 | -0.11 | -18.64% | 2 | 2,351 | 125.78% |
| RKT230120C00027000 | 2021-03-05 4:53PM EDT | 27.00 | 9.05 | 8.00 | 9.50 | -0.55 | -5.73% | 18 | 232 | 0.00% |
| RKT230120C00027880 | 2022-06-22 10:13AM EDT | 27.88 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 2,327 | 81.25% |
| RKT230120C00028890 | 2022-03-04 11:45AM EDT | 28.89 | 0.40 | 0.33 | 0.41 | 0.00 | - | 5 | 2,288 | 123.54% |
| RKT230120C00029880 | 2022-06-24 10:16AM EDT | 29.88 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,547 | 50.00% |
| RKT230120C00030000 | 2021-03-05 4:31PM EDT | 30.00 | 8.00 | 7.00 | 9.80 | -2.00 | -20.00% | 26 | 0 | 0.00% |
| RKT230120C00030890 | 2022-03-04 2:07PM EDT | 30.89 | 0.31 | 0.26 | 0.36 | 0.00 | - | 4 | 1,521 | 122.36% |
| RKT230120C00032000 | 2021-03-05 4:54PM EDT | 32.00 | 7.50 | 5.10 | 12.00 | -1.25 | -14.29% | 3 | 694 | 0.00% |
| RKT230120C00032880 | 2022-06-21 2:54PM EDT | 32.88 | 0.02 | 0.00 | 0.08 | 0.00 | - | 7 | 2,729 | 89.06% |
| RKT230120C00033890 | 2022-03-04 4:07PM EDT | 33.89 | 0.27 | 0.21 | 0.31 | +0.04 | +17.39% | 360 | 2,844 | 122.85% |
| RKT230120C00034880 | 2022-06-28 11:20AM EDT | 34.88 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 598 | 96.88% |
| RKT230120C00035000 | 2021-03-05 12:28PM EDT | 35.00 | 7.20 | 6.00 | 8.10 | -0.85 | -10.56% | 9 | 1,672 | 670.31% |
| RKT230120C00035890 | 2022-02-25 3:59PM EDT | 35.89 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 562 | 138.09% |
| RKT230120C00037000 | 2021-03-05 1:19PM EDT | 37.00 | 7.75 | 5.50 | 8.55 | +1.75 | +29.17% | 1 | 5 | 660.94% |
| RKT230120C00037880 | 2022-06-24 11:25AM EDT | 37.88 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 135 | 93.75% |
| RKT230120C00038890 | 2022-03-01 10:31AM EDT | 38.89 | 0.15 | 0.10 | 0.27 | 0.00 | - | 2 | 132 | 122.07% |
| RKT230120C00039880 | 2022-06-13 3:38PM EDT | 39.88 | 0.06 | 0.02 | 0.00 | 0.00 | - | 508 | 1,001 | 82.81% |
| RKT230120C00040000 | 2021-03-05 4:31PM EDT | 40.00 | 6.70 | 6.00 | 10.50 | -2.30 | -25.56% | 6 | - | 0.00% |
| RKT230120C00040890 | 2022-03-04 2:25PM EDT | 40.89 | 0.17 | 0.13 | 0.16 | +0.01 | +6.25% | 6 | 697 | 119.34% |
| RKT230120C00042000 | 2021-03-05 12:08PM EDT | 42.00 | 8.30 | 3.70 | 10.50 | +1.05 | +14.48% | 1 | 1 | 707.81% |
| RKT230120C00042880 | 2022-06-16 1:56PM EDT | 42.88 | 0.03 | 0.02 | 0.11 | 0.00 | - | 1 | 375 | 107.81% |
| RKT230120C00043890 | 2022-03-04 2:14PM EDT | 43.89 | 0.41 | 0.04 | 0.41 | +0.25 | +156.25% | 3 | 235 | 132.62% |
| RKT230120C00044880 | 2022-06-28 9:56AM EDT | 44.88 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 215 | 105.86% |
| RKT230120C00045000 | 2021-03-04 11:14AM EDT | 45.00 | 5.50 | 3.50 | 10.00 | 0.00 | - | - | - | 583.20% |
| RKT230120C00045890 | 2022-02-24 1:14PM EDT | 45.89 | 0.13 | 0.01 | 0.25 | 0.00 | - | 1 | 203 | 122.66% |
| RKT230120C00047880 | 2022-03-07 1:07AM EDT | 47.88 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 60 | 117.19% |
| RKT230120C00048890 | 2022-03-03 3:29PM EDT | 48.89 | 0.15 | 0.02 | 0.75 | 0.00 | - | 2 | 60 | 153.22% |
| RKT230120C00050000 | 2021-03-04 11:22AM EDT | 50.00 | 5.00 | 3.05 | 9.95 | 0.00 | - | - | - | 541.80% |
| RKT230120C00052880 | 2022-06-27 12:26PM EDT | 52.88 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 590 | 108.59% |
| RKT230120C00053890 | 2022-02-28 2:30PM EDT | 53.89 | 0.16 | 0.07 | 0.21 | 0.00 | - | 1 | 621 | 131.84% |
| RKT230120C00055000 | 2021-03-03 3:03PM EDT | 55.00 | 6.00 | 0.10 | 7.95 | 0.00 | - | - | 1 | 346.48% |
| RKT230120C00057880 | 2022-06-28 9:56AM EDT | 57.88 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 3,123 | 90.63% |
| RKT230120C00058890 | 2022-03-04 4:59PM EDT | 58.89 | 0.13 | 0.06 | 0.13 | 0.00 | - | 15 | 2,778 | 128.52% |
| RKT230120C00060000 | 2021-03-05 3:40PM EDT | 60.00 | 3.50 | 3.00 | 4.00 | -1.50 | -30.00% | 35 | 54 | 324.51% |
Opções de vendapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230120P00000880 | 2022-06-27 12:22PM EDT | 0.88 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 488 | 145.31% |
| RKT230120P00001890 | 2022-02-23 1:05PM EDT | 1.89 | 0.07 | 0.01 | 0.11 | 0.00 | - | 100 | 279 | 108.59% |
| RKT230120P00002880 | 2022-06-27 1:09PM EDT | 2.88 | 0.15 | 0.12 | 0.30 | 0.00 | - | 367 | 2,102 | 105.86% |
| RKT230120P00003000 | 2021-03-04 10:59AM EDT | 3.00 | 0.20 | 0.05 | 0.21 | 0.00 | - | 1 | 49 | 88.67% |
| RKT230120P00003890 | 2022-03-04 2:42PM EDT | 3.89 | 0.10 | 0.05 | 0.12 | 0.00 | - | 10 | 942 | 58.98% |
| RKT230120P00003990 | 2022-06-22 10:55AM EDT | 3.99 | 0.37 | 0.25 | 0.37 | 0.00 | - | 10 | 154 | 84.38% |
| RKT230120P00005000 | 2022-06-29 2:20PM EDT | 5.00 | 0.56 | 0.49 | 0.63 | +0.08 | +16.67% | 1 | 886 | 78.52% |
| RKT230120P00006000 | 2022-06-29 3:08PM EDT | 6.00 | 0.92 | 0.82 | 0.98 | -0.23 | -20.00% | 24 | 4,376 | 73.34% |
| RKT230120P00007880 | 2022-06-27 10:56AM EDT | 7.88 | 1.74 | 1.85 | 2.01 | 0.00 | - | 3 | 2,729 | 70.80% |
| RKT230120P00008890 | 2022-03-04 3:49PM EDT | 8.89 | 0.78 | 0.69 | 0.91 | -0.02 | -2.50% | 12 | 595 | 0.00% |
| RKT230120P00008990 | 2022-06-29 1:01PM EDT | 8.99 | 2.75 | 2.61 | 2.87 | +0.30 | +12.24% | 23 | 1,120 | 71.88% |
| RKT230120P00010000 | 2022-03-04 3:18PM EDT | 10.00 | 1.10 | 1.00 | 1.10 | -0.05 | -4.35% | 31 | 1,552 | 0.00% |
| RKT230120P00010880 | 2022-06-28 3:21PM EDT | 10.88 | 4.15 | 4.20 | 4.45 | 0.00 | - | 1 | 8,944 | 75.39% |
| RKT230120P00011890 | 2022-03-04 4:59PM EDT | 11.89 | 1.73 | 1.66 | 1.79 | +0.04 | +2.37% | 17 | 8,162 | 0.00% |
| RKT230120P00012880 | 2022-06-28 1:22PM EDT | 12.88 | 5.90 | 5.95 | 6.30 | 0.00 | - | 36 | 6,655 | 78.22% |
| RKT230120P00013000 | 2021-03-05 10:59AM EDT | 13.00 | 2.55 | 2.30 | 6.50 | -0.05 | -1.92% | 1 | 738 | 92.97% |
| RKT230120P00013890 | 2022-03-04 4:32PM EDT | 13.89 | 2.74 | 2.63 | 2.78 | +0.10 | +3.79% | 18 | 6,567 | 0.00% |
| RKT230120P00013990 | 2022-06-27 10:15AM EDT | 13.99 | 6.70 | 6.95 | 7.40 | 0.00 | - | 20 | 4,234 | 80.76% |
| RKT230120P00015000 | 2022-03-02 12:08PM EDT | 15.00 | 3.50 | 3.25 | 3.45 | 0.00 | - | 3 | 1,034 | 0.00% |
| RKT230120P00015880 | 2022-06-17 10:02AM EDT | 15.88 | 9.60 | 8.80 | 9.20 | 0.00 | - | 5 | 2,271 | 85.25% |
| RKT230120P00016890 | 2022-03-02 11:18AM EDT | 16.89 | 5.18 | 4.50 | 4.70 | 0.00 | - | 5 | 1,999 | 0.00% |
| RKT230120P00017880 | 2022-06-27 10:15AM EDT | 17.88 | 10.60 | 10.75 | 11.20 | 0.00 | - | 20 | 383 | 91.21% |
| RKT230120P00018000 | 2021-03-05 3:00PM EDT | 18.00 | 5.65 | 4.45 | 6.25 | +0.45 | +8.65% | 8 | 140 | 0.00% |
| RKT230120P00018890 | 2022-03-04 2:50PM EDT | 18.89 | 6.45 | 6.05 | 6.25 | +0.08 | +1.26% | 4 | 420 | 0.00% |
| RKT230120P00019880 | 2022-06-29 2:21PM EDT | 19.88 | 12.95 | 12.75 | 13.10 | -0.50 | -3.72% | 8 | 8,473 | 93.95% |
| RKT230120P00020000 | 2021-03-05 4:34PM EDT | 20.00 | 6.70 | 5.20 | 7.90 | -0.15 | -2.19% | 1 | 0 | 0.00% |
| RKT230120P00020890 | 2022-03-04 4:26PM EDT | 20.89 | 7.95 | 7.70 | 7.90 | -0.52 | -6.14% | 10 | 1,113 | 0.00% |
| RKT230120P00022000 | 2021-03-05 4:53PM EDT | 22.00 | 9.25 | 6.55 | 11.95 | +1.25 | +15.62% | 2 | 0 | 0.00% |
| RKT230120P00022880 | 2022-06-15 12:51PM EDT | 22.88 | 15.99 | 15.65 | 16.05 | 0.00 | - | 2 | 570 | 95.51% |
| RKT230120P00023890 | 2022-03-01 11:15AM EDT | 23.89 | 11.30 | 10.35 | 10.55 | 0.00 | - | 2 | 640 | 0.00% |
| RKT230120P00024880 | 2022-05-06 9:41AM EDT | 24.88 | 16.65 | 16.05 | 16.95 | 0.00 | - | 1 | 160 | 0.00% |
| RKT230120P00025000 | 2021-03-05 12:17PM EDT | 25.00 | 10.25 | 9.25 | 11.00 | +1.15 | +12.64% | 7 | 161 | 0.00% |
| RKT230120P00025890 | 2022-03-01 4:05PM EDT | 25.89 | 13.05 | 12.20 | 12.45 | 0.00 | - | 6 | 165 | 0.00% |
| RKT230120P00027000 | 2021-03-02 3:55PM EDT | 27.00 | 9.73 | 9.50 | 13.95 | 0.00 | - | 49 | 15 | 0.00% |
| RKT230120P00027880 | 2022-05-13 3:15PM EDT | 27.88 | 19.80 | 19.75 | 20.35 | 0.00 | - | 2 | 61 | 0.00% |
| RKT230120P00028890 | 2022-02-24 1:28PM EDT | 28.89 | 17.95 | 15.05 | 15.25 | 0.00 | - | 2 | 62 | 0.00% |
| RKT230120P00029880 | 2022-05-26 10:22AM EDT | 29.88 | 20.90 | 21.90 | 22.80 | 0.00 | - | 5 | 26 | 104.30% |
| RKT230120P00030000 | 2021-03-05 4:45PM EDT | 30.00 | 13.30 | 12.30 | 14.85 | -1.12 | -7.77% | 6 | 0 | 0.00% |
| RKT230120P00030890 | 2022-01-11 11:10AM EDT | 30.89 | 19.45 | 18.65 | 19.05 | 0.00 | - | 1 | 28 | 0.00% |
| RKT230120P00032000 | 2021-03-05 12:12PM EDT | 32.00 | 15.55 | 9.55 | 16.65 | +1.25 | +8.74% | 20 | 26 | 0.00% |
| RKT230120P00032880 | 2022-06-14 2:24PM EDT | 32.88 | 25.85 | 25.60 | 26.00 | 0.00 | - | 35 | 279 | 109.38% |
| RKT230120P00033890 | 2022-02-24 1:27PM EDT | 33.89 | 22.89 | 19.80 | 20.30 | 0.00 | - | 5 | 244 | 0.00% |
| RKT230120P00035000 | 2021-03-03 3:01PM EDT | 35.00 | 17.00 | 16.70 | 19.65 | 0.00 | - | 61 | 260 | 0.00% |
| RKT230120P00035890 | 2021-11-10 7:48AM EDT | 35.89 | 19.99 | 19.95 | 20.25 | 0.00 | - | 1 | 103 | 0.00% |
| RKT230120P00038890 | 2021-11-10 7:48AM EDT | 38.89 | 22.84 | 22.55 | 23.35 | 0.00 | - | 1 | 102 | 0.00% |
| RKT230120P00039880 | 2022-05-05 10:32AM EDT | 39.88 | 30.90 | 30.95 | 31.80 | 0.00 | - | - | 4 | 0.00% |
| RKT230120P00040000 | 2021-03-05 3:02PM EDT | 40.00 | 22.00 | 19.25 | 23.40 | +1.00 | +4.76% | - | 10 | 0.00% |
| RKT230120P00042880 | 2022-04-07 11:11AM EDT | 42.88 | 33.15 | 33.75 | 35.35 | 0.00 | - | - | 1 | 0.00% |
| RKT230120P00048890 | 2021-11-10 7:48AM EDT | 48.89 | 30.25 | 32.20 | 33.35 | 0.00 | - | 1 | 0 | 0.00% |
| RKT230120P00057880 | 2022-03-14 12:02AM EDT | 57.88 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RKT230120P00058890 | 2021-11-10 7:48AM EDT | 58.89 | 43.87 | 42.45 | 43.40 | 0.00 | - | 1 | 20 | 0.00% |
| RKT230120P00060000 | 2021-03-03 12:50PM EDT | 60.00 | 38.00 | 34.85 | 43.05 | 0.00 | - | - | 23 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
