Rocket Companies, Inc. (RKT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT220128C00010000 | 2022-01-26 2:28PM EST | 10.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| RKT220128C00010500 | 2022-01-20 11:49AM EST | 10.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RKT220128C00011000 | 2022-01-26 2:30PM EST | 11.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RKT220128C00011500 | 2022-01-24 3:10PM EST | 11.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| RKT220128C00012000 | 2022-01-26 2:52PM EST | 12.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 0.00% |
| RKT220128C00012500 | 2022-01-26 3:48PM EST | 12.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 67 | 222 | 0.00% |
| RKT220128C00013000 | 2022-01-26 3:58PM EST | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 509 | 1,462 | 12.50% |
| RKT220128C00013500 | 2022-01-26 3:57PM EST | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 765 | 3,210 | 25.00% |
| RKT220128C00014000 | 2022-01-26 3:49PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,659 | 2,947 | 50.00% |
| RKT220128C00014500 | 2022-01-26 3:54PM EST | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 1,785 | 50.00% |
| RKT220128C00015000 | 2022-01-26 3:34PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 1,182 | 50.00% |
| RKT220128C00015500 | 2022-01-26 2:59PM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 569 | 50.00% |
| RKT220128C00016000 | 2022-01-26 2:16PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 641 | 50.00% |
| RKT220128C00016500 | 2022-01-25 3:52PM EST | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 50.00% |
| RKT220128C00017000 | 2022-01-26 1:16PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 512 | 50.00% |
| RKT220128C00017500 | 2022-01-25 2:35PM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 355 | 50.00% |
| RKT220128C00018000 | 2022-01-26 1:16PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 50.00% |
| RKT220128C00018500 | 2022-01-25 2:40PM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 136 | 50.00% |
| RKT220128C00019000 | 2022-01-25 2:39PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 50.00% |
| RKT220128C00019500 | 2022-01-25 2:06PM EST | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| RKT220128C00020000 | 2022-01-24 1:00PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 50.00% |
| RKT220128C00020500 | 2021-12-21 11:51AM EST | 20.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 1 | 331.25% |
| RKT220128C00021000 | 2022-01-24 1:58PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| RKT220128C00021500 | 2022-01-25 2:02PM EST | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| RKT220128C00022000 | 2021-12-21 3:11PM EST | 22.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 69 | 359.38% |
| RKT220128C00025000 | 2021-12-13 2:10PM EST | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RKT220128C00030000 | 2022-01-18 12:06AM EST | 30.00 | 0.02 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opções de vendapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT220128P00009000 | 2022-01-26 3:18PM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| RKT220128P00010000 | 2022-01-25 1:13PM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 111 | 50.00% |
| RKT220128P00010500 | 2022-01-26 3:01PM EST | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 50.00% |
| RKT220128P00011000 | 2022-01-26 3:25PM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 334 | 50.00% |
| RKT220128P00011500 | 2022-01-26 3:49PM EST | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 562 | 50.00% |
| RKT220128P00012000 | 2022-01-26 3:27PM EST | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 214 | 500 | 25.00% |
| RKT220128P00012500 | 2022-01-26 3:41PM EST | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 526 | 556 | 6.25% |
| RKT220128P00013000 | 2022-01-26 3:59PM EST | 13.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 178 | 2,136 | 0.00% |
| RKT220128P00013500 | 2022-01-26 2:52PM EST | 13.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 39 | 392 | 0.00% |
| RKT220128P00014000 | 2022-01-26 3:08PM EST | 14.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 79 | 584 | 0.00% |
| RKT220128P00014500 | 2022-01-26 3:20PM EST | 14.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 439 | 0.00% |
| RKT220128P00015000 | 2022-01-25 2:31PM EST | 15.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 11 | 263 | 0.00% |
| RKT220128P00015500 | 2022-01-19 12:33PM EST | 15.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 20 | 147 | 0.00% |
| RKT220128P00016000 | 2022-01-26 2:52PM EST | 16.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| RKT220128P00016500 | 2022-01-26 3:47PM EST | 16.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| RKT220128P00017000 | 2022-01-21 3:19PM EST | 17.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| RKT220128P00017500 | 2022-01-14 10:13AM EST | 17.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RKT220128P00018000 | 2022-01-24 2:02PM EST | 18.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| RKT220128P00018500 | 2022-01-24 11:16AM EST | 18.50 | 6.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RKT220128P00019000 | 2022-01-26 3:15PM EST | 19.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RKT220128P00019500 | 2022-01-24 1:56PM EST | 19.50 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT220128P00020000 | 2022-01-19 9:41AM EST | 20.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT220128P00022000 | 2021-12-22 1:09PM EST | 22.00 | 6.91 | 7.00 | 10.95 | 0.00 | - | - | 1 | 1,006.64% |
| RKT220128P00025000 | 2022-01-26 2:52PM EST | 25.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
