Deutsche Märkte öffnen in 7 Stunden 5 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.292,71 -2.385,31 (-4,21%) CMC Crypto 200
1.275,60 -63,46 (-4,75%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240503C00010000 | 2024-04-25 10:17AM EDT | 10.00 | 2.00 | 2.35 | 2.55 | 0.00 | - | 3 | 3 | 184.38% |
| RKT240503C00010500 | 2024-04-30 10:22AM EDT | 10.50 | 1.93 | 1.90 | 2.05 | 0.00 | - | 3 | 2 | 163.28% |
| RKT240503C00011000 | 2024-04-25 10:26AM EDT | 11.00 | 1.25 | 1.50 | 1.60 | 0.00 | - | 1 | 110 | 156.25% |
| RKT240503C00011500 | 2024-04-29 3:33PM EDT | 11.50 | 1.10 | 1.10 | 1.20 | 0.00 | - | 1 | 58 | 146.09% |
| RKT240503C00012000 | 2024-05-01 2:50PM EDT | 12.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 31 | 122 | 148.44% |
| RKT240503C00012500 | 2024-05-01 3:56PM EDT | 12.50 | 0.63 | 0.55 | 0.65 | +0.13 | +26.00% | 64 | 708 | 148.44% |
| RKT240503C00013000 | 2024-05-01 3:41PM EDT | 13.00 | 0.47 | 0.35 | 0.45 | +0.15 | +46.88% | 25 | 1,405 | 146.88% |
| RKT240503C00013500 | 2024-05-01 3:31PM EDT | 13.50 | 0.40 | 0.25 | 0.30 | +0.20 | +100.00% | 118 | 2,059 | 150.39% |
| RKT240503C00014000 | 2024-05-01 3:12PM EDT | 14.00 | 0.20 | 0.15 | 0.20 | +0.09 | +81.82% | 179 | 213 | 150.00% |
| RKT240503C00014500 | 2024-04-29 2:02PM EDT | 14.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 122 | 146 | 146.88% |
| RKT240503C00015000 | 2024-05-01 3:04PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 144 | 141.41% |
| RKT240503C00015500 | 2024-04-16 10:38AM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 159.38% |
| RKT240503C00016000 | 2024-04-15 9:51AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 40 | 154.69% |
| RKT240503C00016500 | 2024-04-12 2:58PM EDT | 16.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 192.19% |
| RKT240503C00017000 | 2024-04-09 10:36AM EDT | 17.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 182.81% |
| RKT240503C00017500 | 2024-04-08 11:19AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 196.88% |
| RKT240503C00018000 | 2024-04-08 9:44AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 209.38% |
| RKT240503C00019000 | 2024-04-01 1:03PM EDT | 19.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 513.67% |
| RKT240503C00020000 | 2024-03-28 11:13AM EDT | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 15 | 11 | 256.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240503P00009500 | 2024-04-11 1:46PM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 164.06% |
| RKT240503P00010000 | 2024-05-01 3:57PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 18 | 137.50% |
| RKT240503P00010500 | 2024-05-01 3:40PM EDT | 10.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 20 | 351 | 143.75% |
| RKT240503P00011000 | 2024-05-01 11:01AM EDT | 11.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 8 | 274 | 142.19% |
| RKT240503P00011500 | 2024-05-01 2:34PM EDT | 11.50 | 0.28 | 0.25 | 0.40 | +0.03 | +12.00% | 77 | 102 | 155.47% |
| RKT240503P00012000 | 2024-05-01 1:38PM EDT | 12.00 | 0.40 | 0.40 | 0.50 | -0.10 | -20.00% | 34 | 714 | 139.45% |
| RKT240503P00012500 | 2024-05-01 3:56PM EDT | 12.50 | 0.72 | 0.65 | 0.75 | -0.08 | -10.00% | 20 | 144 | 139.84% |
| RKT240503P00013000 | 2024-04-30 10:00AM EDT | 13.00 | 1.00 | 1.00 | 1.05 | 0.00 | - | 19 | 250 | 142.97% |
| RKT240503P00013500 | 2024-05-01 3:31PM EDT | 13.50 | 1.15 | 1.35 | 1.45 | -0.30 | -20.69% | 1 | 18 | 146.48% |
| RKT240503P00014000 | 2024-05-01 11:21AM EDT | 14.00 | 2.15 | 1.75 | 1.85 | +0.30 | +16.22% | 2 | 78 | 145.31% |
| RKT240503P00015000 | 2024-04-11 2:01PM EDT | 15.00 | 2.46 | 1.60 | 3.60 | 0.00 | - | - | 1 | 409.77% |
| RKT240503P00015500 | 2024-04-18 1:50PM EDT | 15.50 | 4.00 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 118.75% |
| RKT240503P00016000 | 2024-04-11 2:00PM EDT | 16.00 | 3.37 | 3.50 | 5.50 | 0.00 | - | - | 0 | 438.28% |
| RKT240503P00016500 | 2024-04-02 12:52PM EDT | 16.50 | 3.20 | 4.00 | 6.10 | 0.00 | - | - | 2 | 474.61% |
