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: 06:22PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RKT240119C000019902022-06-23 10:09AM EDT1.995.095.105.550.00-18967.97%
RKT240119C000030002022-03-04 11:28AM EDT3.0011.3510.1013.10+2.70+31.21%1480.00%
RKT240119C000039902022-06-28 2:31PM EDT3.993.453.253.550.00-313950.78%
RKT240119C000050002022-06-29 12:05PM EDT5.002.552.502.95-0.19-6.93%51,34253.81%
RKT240119C000069902022-06-29 12:10PM EDT6.991.601.631.95-0.13-7.51%1577852.49%
RKT240119C000080002022-03-03 1:35PM EDT8.007.357.007.550.00-102760.00%
RKT240119C000089902022-06-29 12:07PM EDT8.991.100.931.300.00-41,27752.10%
RKT240119C000100002022-06-29 12:12PM EDT10.000.900.771.07+0.02+2.27%467252.10%
RKT240119C000119902022-06-29 1:53PM EDT11.990.600.510.73-0.06-9.09%262,02651.90%
RKT240119C000130002022-03-04 4:41PM EDT13.004.484.254.70-0.06-1.32%8489169.29%
RKT240119C000139902022-06-28 11:54AM EDT13.990.510.400.530.00-493450.34%
RKT240119C000150002022-03-04 4:35PM EDT15.003.713.554.10+0.06+1.64%30669152.93%
RKT240119C000159902022-06-29 2:08PM EDT15.990.310.200.48+0.01+3.33%91,14051.07%
RKT240119C000170002022-03-04 4:59PM EDT17.002.922.923.40-0.31-9.60%12499137.79%
RKT240119C000189902022-06-29 12:04PM EDT18.990.300.100.67+0.05+20.00%277359.77%
RKT240119C000200002022-03-04 3:37PM EDT20.002.272.252.40+0.02+0.89%29777121.00%
RKT240119C000209902022-06-29 10:22AM EDT20.990.220.160.29+0.01+4.76%31,45555.76%
RKT240119C000220002022-03-04 4:24PM EDT22.001.931.852.05+0.01+0.52%6256114.60%
RKT240119C000239902022-06-28 3:08PM EDT23.990.160.160.470.00-236265.14%
RKT240119C000250002022-03-04 11:24AM EDT25.001.541.441.61+0.08+5.48%1312107.81%
RKT240119C000259902022-06-24 1:29PM EDT25.990.330.020.570.00-512666.99%
RKT240119C000270002022-03-03 1:34PM EDT27.001.401.221.600.00-2107107.52%
RKT240119C000289902022-06-29 12:03PM EDT28.990.150.110.18+0.03+25.00%171461.33%
RKT240119C000300002022-03-04 12:32PM EDT30.001.100.991.20-0.05-4.35%1537102.10%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RKT240119P000019902022-06-27 9:30AM EDT1.990.400.000.600.00-123496.88%
RKT240119P000030002022-03-01 3:33PM EDT3.000.190.150.500.00-2770.70%
RKT240119P000039902022-06-28 1:14PM EDT3.990.670.530.730.00-865468.56%
RKT240119P000050002022-06-27 3:11PM EDT5.000.920.831.330.00-315668.36%
RKT240119P000069902022-06-28 2:39PM EDT6.992.091.952.290.00-1836764.89%
RKT240119P000080002022-02-22 4:42PM EDT8.001.400.931.280.00-256222.22%
RKT240119P000089902022-06-29 11:50AM EDT8.993.503.203.50+0.45+14.75%232,19960.16%
RKT240119P000100002022-06-21 12:57PM EDT10.004.104.004.40-0.25-5.75%1144162.21%
RKT240119P000119902022-06-15 11:37AM EDT11.995.705.656.050.00-2511062.60%
RKT240119P000130002022-03-01 3:59PM EDT13.003.553.003.450.00-1220.00%
RKT240119P000139902022-06-17 10:02AM EDT13.997.907.357.800.00-521262.01%
RKT240119P000150002022-03-03 1:34PM EDT15.004.404.154.550.00-51610.00%
RKT240119P000159902022-06-15 10:03AM EDT15.999.269.309.600.00-218664.06%
RKT240119P000170002022-03-01 4:13PM EDT17.006.155.505.900.00-11760.00%
RKT240119P000189902022-05-25 2:28PM EDT18.9910.6511.5512.150.00-109460.06%
RKT240119P000200002022-01-27 11:53AM EDT20.009.208.809.200.00-8570.00%
RKT240119P000209902022-06-29 2:19PM EDT20.9914.2013.8514.40-0.22-1.53%615162.79%
RKT240119P000220002022-02-01 12:52PM EDT22.0010.479.4010.000.00-1160.00%
RKT240119P000239902022-06-23 10:05AM EDT23.9917.0216.9017.400.00-16268.85%
RKT240119P000250002022-03-04 3:39PM EDT25.0012.2310.6512.35+0.67+5.80%150.00%
RKT240119P000289902022-06-27 10:25AM EDT28.9921.4521.6522.550.00-1473.14%
RKT240119P000300002022-03-04 3:39PM EDT30.0016.6914.0016.90+0.19+1.15%130.00%