Rocket Companies, Inc. (RKT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT220701C00005000 | 2022-06-27 12:56PM EDT | 5.00 | 2.74 | 2.10 | 2.44 | 0.00 | - | - | 10 | 265.63% |
| RKT220701C00005500 | 2022-06-27 12:56PM EDT | 5.50 | 2.31 | 0.55 | 2.91 | 0.00 | - | 10 | 11 | 50.00% |
| RKT220701C00006000 | 2022-06-29 2:27PM EDT | 6.00 | 1.26 | 1.07 | 1.67 | +0.05 | +4.13% | 1 | 21 | 231.25% |
| RKT220701C00006500 | 2022-06-29 1:38PM EDT | 6.50 | 0.69 | 0.27 | 1.51 | -0.51 | -42.50% | 10 | 75 | 173.44% |
| RKT220701C00007000 | 2022-06-29 3:54PM EDT | 7.00 | 0.27 | 0.25 | 0.34 | -0.21 | -43.75% | 182 | 1,057 | 59.38% |
| RKT220701C00007500 | 2022-06-29 3:45PM EDT | 7.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 414 | 1,193 | 55.47% |
| RKT220701C00008000 | 2022-06-29 3:51PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 178 | 1,340 | 59.38% |
| RKT220701C00008500 | 2022-06-29 12:34PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 783 | 87.50% |
| RKT220701C00009000 | 2022-06-28 10:06AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 112.50% |
| RKT220701C00009500 | 2022-06-27 1:58PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 171 | 137.50% |
| RKT220701C00010000 | 2022-06-28 3:49PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 362 | 156.25% |
| RKT220701C00010500 | 2022-06-28 10:01AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 62 | 193.75% |
| RKT220701C00011000 | 2022-06-28 10:58AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 496.88% |
| RKT220701C00011500 | 2022-06-07 10:32AM EDT | 11.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 118 | 526.56% |
| RKT220701C00012000 | 2022-06-23 1:43PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| RKT220701C00012500 | 2022-05-17 3:34PM EDT | 12.50 | 0.10 | 0.00 | 0.36 | 0.00 | - | - | 6 | 464.84% |
| RKT220701C00013000 | 2022-06-21 10:05AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 325.00% |
| RKT220701C00014000 | 2022-06-02 9:48AM EDT | 14.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 1 | 470.31% |
| RKT220701C00015000 | 2022-06-15 10:52AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| RKT220701C00016000 | 2022-06-15 11:26AM EDT | 16.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 337.50% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT220701P00002000 | 2022-06-21 11:36AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 102 | 50.00% |
| RKT220701P00003500 | 2022-06-22 2:56PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 100.00% |
| RKT220701P00004000 | 2022-06-21 11:40AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 300 | 50.00% |
| RKT220701P00004500 | 2022-06-21 11:52AM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RKT220701P00005000 | 2022-06-21 10:50AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RKT220701P00005500 | 2022-06-29 3:34PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 50.00% |
| RKT220701P00006000 | 2022-06-29 12:59PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 617 | 125.00% |
| RKT220701P00006500 | 2022-06-29 3:58PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 22 | 841 | 84.38% |
| RKT220701P00007000 | 2022-06-29 2:25PM EDT | 7.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 91 | 287 | 73.44% |
| RKT220701P00007500 | 2022-06-29 3:57PM EDT | 7.50 | 0.34 | 0.30 | 0.37 | +0.12 | +54.55% | 97 | 790 | 62.50% |
| RKT220701P00008000 | 2022-06-29 11:48AM EDT | 8.00 | 0.78 | 0.73 | 0.92 | +0.12 | +18.18% | 6 | 281 | 106.25% |
| RKT220701P00008500 | 2022-06-29 3:26PM EDT | 8.50 | 1.31 | 1.12 | 1.46 | +0.41 | +45.56% | 3 | 64 | 112.50% |
| RKT220701P00009000 | 2022-06-29 12:33PM EDT | 9.00 | 1.86 | 1.67 | 1.90 | +0.55 | +41.98% | 6 | 226 | 137.50% |
| RKT220701P00009500 | 2022-06-29 10:24AM EDT | 9.50 | 2.28 | 2.07 | 2.48 | +0.05 | +2.24% | 1 | 12 | 137.50% |
| RKT220701P00010000 | 2022-06-28 12:43PM EDT | 10.00 | 2.44 | 2.12 | 3.00 | 0.00 | - | 1 | 8 | 359.38% |
| RKT220701P00010500 | 2022-06-29 3:26PM EDT | 10.50 | 3.34 | 3.15 | 3.50 | -0.26 | -7.22% | 3 | 9 | 265.63% |
| RKT220701P00011000 | 2022-06-28 10:27AM EDT | 11.00 | 3.31 | 3.65 | 3.95 | 0.00 | - | 1 | 49 | 259.38% |
| RKT220701P00012000 | 2022-06-17 1:34PM EDT | 12.00 | 4.85 | 4.65 | 4.95 | -0.77 | -13.70% | 1 | 5 | 300.00% |
| RKT220701P00014000 | 2022-06-15 3:21PM EDT | 14.00 | 7.14 | 6.65 | 6.95 | 0.00 | - | 1 | 1 | 368.75% |
| RKT220701P00015000 | 2022-06-24 11:16AM EDT | 15.00 | 7.35 | 7.65 | 8.00 | 0.00 | - | 3 | 4 | 440.63% |
© 2022 Yahoo. Todos os direitos reservados.
