Italia markets close in 42 minutes

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,02-0,20 (-1,78%)
Al 10:47AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RKT220819C000010002022-07-26 10:21AM EDT1.008.279.9010.050.00-401,325.00%
RKT220819C000050002022-08-04 11:47AM EDT5.005.205.956.050.00-80450.00%
RKT220819C000060002022-08-04 11:34AM EDT6.004.254.905.050.00-10356.25%
RKT220819C000070002022-08-11 10:05AM EDT7.003.903.904.050.00-5045275.00%
RKT220819C000075002022-08-04 9:40AM EDT7.502.843.403.550.00-10240.63%
RKT220819C000080002022-08-16 1:06PM EDT8.003.082.953.100.00-589156.25%
RKT220819C000085002022-08-10 2:01PM EDT8.501.752.392.640.00-31240.63%
RKT220819C000090002022-08-16 1:50PM EDT9.002.171.952.050.00-53429140.63%
RKT220819C000095002022-08-17 9:49AM EDT9.501.391.431.54-0.31-18.24%10174100.00%
RKT220819C000100002022-08-17 10:27AM EDT10.001.000.971.04-0.31-23.66%42,11171.88%
RKT220819C000105002022-08-17 10:32AM EDT10.500.540.530.57-0.26-32.50%214,08156.25%
RKT220819C000110002022-08-17 10:22AM EDT11.000.250.250.27-0.19-43.18%2323,55762.89%
RKT220819C000115002022-08-17 10:32AM EDT11.500.110.110.14-0.12-52.17%1113,78075.39%
RKT220819C000120002022-08-17 10:28AM EDT12.000.070.070.08-0.08-53.33%1,3669,10491.41%
RKT220819C000125002022-08-17 9:52AM EDT12.500.060.040.08-0.05-45.45%1431,134110.94%
RKT220819C000130002022-08-17 10:17AM EDT13.000.040.040.06-0.06-60.00%74489129.69%
RKT220819C000135002022-08-16 3:58PM EDT13.500.080.010.060.00-12886139.06%
RKT220819C000140002022-08-17 9:59AM EDT14.000.040.030.06-0.05-55.56%66488167.19%
RKT220819C000145002022-08-16 2:35PM EDT14.500.100.000.210.00-11391224.22%
RKT220819C000150002022-08-16 3:54PM EDT15.000.060.020.030.00-400409181.25%
RKT220819C000155002022-08-16 3:19PM EDT15.500.060.000.000.00-696950.00%
RKT220819C000160002022-08-17 10:13AM EDT16.000.020.000.04-0.02-50.00%7147203.13%
RKT220819C000170002022-08-17 9:30AM EDT17.000.020.000.00-0.03-60.00%11350.00%
RKT220819C000180002022-08-16 3:13PM EDT18.000.040.000.060.00-415405271.88%
RKT220819C000200002022-08-16 3:07PM EDT20.000.040.000.000.00-222250.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RKT220819P000020002022-06-16 3:06PM EDT2.000.020.000.750.00--1001,657.81%
RKT220819P000030002022-06-27 11:07AM EDT3.000.140.000.170.00-14862.50%
RKT220819P000040002022-07-08 12:54PM EDT4.000.060.000.170.00-124684.38%
RKT220819P000050002022-08-09 3:47PM EDT5.000.010.000.030.00-70716406.25%
RKT220819P000055002022-08-03 9:45AM EDT5.500.050.000.110.00-33446.88%
RKT220819P000060002022-08-15 11:26AM EDT6.000.010.000.080.00-50274375.00%
RKT220819P000065002022-07-29 3:16PM EDT6.500.050.000.110.00-161353.13%
RKT220819P000070002022-08-16 11:46AM EDT7.000.010.000.020.00-62,870231.25%
RKT220819P000075002022-08-16 12:41PM EDT7.500.010.000.110.00-2523270.31%
RKT220819P000080002022-08-12 3:17PM EDT8.000.010.000.060.00-77499204.69%
RKT220819P000085002022-08-16 11:31AM EDT8.500.010.000.040.00-14261159.38%
RKT220819P000090002022-08-16 12:41PM EDT9.000.010.000.010.00-41,396100.00%
RKT220819P000095002022-08-16 3:59PM EDT9.500.030.010.030.00-975,710100.00%
RKT220819P000100002022-08-17 9:57AM EDT10.000.030.030.04+0.01+50.00%372,20882.03%
RKT220819P000105002022-08-17 10:17AM EDT10.500.090.080.100.00-853271.09%
RKT220819P000110002022-08-17 10:21AM EDT11.000.280.270.29+0.06+27.27%3572472.66%
RKT220819P000115002022-08-17 9:39AM EDT11.500.720.640.71+0.17+30.91%39295.31%
RKT220819P000120002022-08-17 9:59AM EDT12.001.131.041.18+0.20+21.51%101,543111.72%
RKT220819P000125002022-08-16 2:11PM EDT12.501.401.531.660.00-331135.94%
RKT220819P000130002022-08-17 10:00AM EDT13.002.162.032.17-0.75-25.77%310164.06%
RKT220819P000140002022-08-05 10:01AM EDT14.004.723.003.150.00-215198.44%
RKT220819P000150002022-08-15 12:53PM EDT15.004.514.004.150.00-13237.50%
RKT220819P000200002022-08-16 11:49AM EDT20.009.200.000.000.00-19190.00%