Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.843,79 +285,68 (+0,72%) Bitcoin EUR
60.140,79 +3.729,71 (+6,61%) CMC Crypto 200
1.380,38 +112,44 (+8,87%) Nasdaq Compositive
16.729,25 +218,07 (+1,32%) S&P 500
5.300,92 +54,24 (+1,03%)
Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:53PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240517C00005000 | 2024-05-03 9:30AM EDT | 5.00 | 7.90 | 9.30 | 9.50 | 0.00 | - | 1 | 1 | 581.25% |
| RKT240517C00008000 | 2024-04-29 9:39AM EDT | 8.00 | 4.50 | 6.30 | 6.60 | 0.00 | - | 10 | 10 | 445.31% |
| RKT240517C00010000 | 2024-05-10 12:29PM EDT | 10.00 | 3.71 | 4.20 | 5.60 | 0.00 | - | 8 | 20 | 432.81% |
| RKT240517C00010500 | 2024-05-07 9:59AM EDT | 10.50 | 3.70 | 3.80 | 4.00 | 0.00 | - | - | 5 | 200.00% |
| RKT240517C00011000 | 2024-05-15 2:25PM EDT | 11.00 | 3.40 | 3.40 | 3.50 | -0.04 | -1.16% | 3 | 167 | 175.00% |
| RKT240517C00011500 | 2024-05-13 2:28PM EDT | 11.50 | 2.80 | 2.90 | 3.10 | 0.00 | - | 10 | 31 | 151.56% |
| RKT240517C00012000 | 2024-05-15 10:32AM EDT | 12.00 | 2.45 | 2.40 | 2.50 | -1.27 | -34.14% | 5 | 323 | 128.13% |
| RKT240517C00012500 | 2024-05-15 1:48PM EDT | 12.50 | 1.90 | 1.90 | 2.05 | -0.90 | -32.14% | 1 | 4,825 | 82.81% |
| RKT240517C00013000 | 2024-05-15 12:33PM EDT | 13.00 | 1.45 | 1.40 | 1.50 | -0.12 | -7.64% | 2 | 1,032 | 82.81% |
| RKT240517C00013500 | 2024-05-14 11:30AM EDT | 13.50 | 1.02 | 0.90 | 1.05 | -0.96 | -48.48% | 12 | 166 | 77.34% |
| RKT240517C00014000 | 2024-05-15 2:27PM EDT | 14.00 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 995 | 4,644 | 60.94% |
| RKT240517C00014500 | 2024-05-15 2:35PM EDT | 14.50 | 0.25 | 0.25 | 0.30 | -0.22 | -46.81% | 391 | 2,965 | 55.86% |
| RKT240517C00015000 | 2024-05-15 2:21PM EDT | 15.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 405 | 2,581 | 55.08% |
| RKT240517C00015500 | 2024-05-15 12:44PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 170 | 948 | 53.13% |
| RKT240517C00016000 | 2024-05-15 2:37PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | -0.03 | -75.00% | 357 | 2,090 | 71.09% |
| RKT240517C00016500 | 2024-05-15 9:45AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 559 | 87.50% |
| RKT240517C00017000 | 2024-05-14 3:56PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,399 | 1,004 | 103.13% |
| RKT240517C00018000 | 2024-05-14 12:54PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 335 | 131.25% |
| RKT240517C00019000 | 2024-05-14 11:13AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 325 | 156.25% |
| RKT240517C00020000 | 2024-05-14 2:41PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 264 | 181.25% |
| RKT240517C00025000 | 2024-05-14 12:12PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 27 | 278.13% |
| RKT240517C00027000 | 2024-05-15 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 3 | 309.38% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240517P00007000 | 2024-04-16 9:30AM EDT | 7.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | - | 1 | 678.13% |
| RKT240517P00008000 | 2024-04-12 11:01AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 587.50% |
| RKT240517P00009000 | 2024-04-22 11:20AM EDT | 9.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 50 | 379.69% |
| RKT240517P00009500 | 2024-04-25 12:21PM EDT | 9.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 451.56% |
| RKT240517P00010000 | 2024-05-03 10:10AM EDT | 10.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1,517 | 998 | 212.50% |
| RKT240517P00010500 | 2024-05-02 1:08PM EDT | 10.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 234.38% |
| RKT240517P00011000 | 2024-05-14 2:26PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 507 | 165.63% |
| RKT240517P00011500 | 2024-05-14 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 296.09% |
| RKT240517P00012000 | 2024-05-15 11:05AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 6,649 | 120.31% |
| RKT240517P00012500 | 2024-05-13 1:39PM EDT | 12.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 263 | 114.06% |
| RKT240517P00013000 | 2024-05-14 3:41PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 1,158 | 76.56% |
| RKT240517P00013500 | 2024-05-15 11:58AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 791 | 54.69% |
| RKT240517P00014000 | 2024-05-15 2:36PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 32 | 725 | 52.73% |
| RKT240517P00014500 | 2024-05-15 2:36PM EDT | 14.50 | 0.30 | 0.25 | 0.30 | -0.05 | -20.00% | 703 | 318 | 53.91% |
| RKT240517P00015000 | 2024-05-15 2:09PM EDT | 15.00 | 0.70 | 0.55 | 0.65 | +0.10 | +16.67% | 83 | 749 | 58.59% |
| RKT240517P00016000 | 2024-05-14 12:52PM EDT | 16.00 | 1.19 | 1.50 | 1.70 | 0.00 | - | 61 | 143 | 89.84% |
| RKT240517P00016500 | 2024-05-08 9:30AM EDT | 16.50 | 2.80 | 2.00 | 2.15 | 0.00 | - | - | 1 | 96.88% |
| RKT240517P00017000 | 2024-04-09 3:28PM EDT | 17.00 | 3.05 | 1.70 | 3.00 | 0.00 | - | 1 | 0 | 242.97% |
| RKT240517P00018000 | 2024-05-13 11:52AM EDT | 18.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 30 | 15 | 158.59% |
| RKT240517P00019500 | 2024-05-09 1:07PM EDT | 19.50 | 5.40 | 5.00 | 5.20 | 0.00 | - | 1 | 1 | 201.56% |
