La bourse est fermée
Dow Jones
38 059,96 -326,13 (-0,85 %) Nasdaq
15 841,20 -141,89 (-0,89 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0688 -0,0037 (-0,34 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524C00030000 | 2024-04-19 12:31PM EDT | 30.00 | 12.29 | 13.90 | 14.30 | 0.00 | - | 20 | 20 | 63.28% |
| ARKK240524C00035000 | 2024-04-16 11:55AM EDT | 35.00 | 9.11 | 9.25 | 9.40 | 0.00 | - | - | 3 | 63.48% |
| ARKK240524C00038500 | 2024-04-24 10:21AM EDT | 38.50 | 6.30 | 5.90 | 6.05 | 0.00 | - | 2 | 6 | 51.95% |
| ARKK240524C00039000 | 2024-04-24 10:49AM EDT | 39.00 | 5.65 | 5.50 | 5.90 | 0.00 | - | - | 2 | 53.81% |
| ARKK240524C00040000 | 2024-04-29 2:00PM EDT | 40.00 | 5.70 | 4.60 | 4.75 | 0.00 | - | 3 | 24 | 48.19% |
| ARKK240524C00041000 | 2024-04-25 3:36PM EDT | 41.00 | 3.60 | 3.80 | 3.90 | 0.00 | - | 54 | 63 | 44.92% |
| ARKK240524C00042000 | 2024-04-29 2:30PM EDT | 42.00 | 3.90 | 3.05 | 3.15 | 0.00 | - | 2 | 216 | 43.07% |
| ARKK240524C00042500 | 2024-04-25 11:26AM EDT | 42.50 | 2.21 | 2.74 | 2.79 | 0.00 | - | - | 31 | 41.99% |
| ARKK240524C00043000 | 2024-04-29 2:02PM EDT | 43.00 | 3.25 | 2.42 | 2.47 | 0.00 | - | 1 | 90 | 41.41% |
| ARKK240524C00043500 | 2024-04-26 11:41AM EDT | 43.50 | 2.06 | 2.12 | 2.17 | 0.00 | - | 3 | 138 | 40.82% |
| ARKK240524C00044000 | 2024-04-29 11:03AM EDT | 44.00 | 2.66 | 1.86 | 1.90 | 0.00 | - | 5 | 96 | 40.48% |
| ARKK240524C00044500 | 2024-04-29 9:34AM EDT | 44.50 | 2.25 | 1.61 | 1.64 | 0.00 | - | 2 | 61 | 39.84% |
| ARKK240524C00045000 | 2024-04-30 11:16AM EDT | 45.00 | 1.39 | 1.39 | 1.43 | -0.67 | -32.52% | 10 | 87 | 39.89% |
| ARKK240524C00045500 | 2024-04-29 2:41PM EDT | 45.50 | 1.68 | 1.18 | 1.21 | 0.00 | - | 8 | 39 | 39.21% |
| ARKK240524C00046000 | 2024-04-29 12:24PM EDT | 46.00 | 1.64 | 0.85 | 1.03 | 0.00 | - | 4 | 47 | 38.97% |
| ARKK240524C00046500 | 2024-04-29 1:39PM EDT | 46.50 | 1.38 | 0.83 | 0.87 | 0.00 | - | 87 | 72 | 38.77% |
| ARKK240524C00047000 | 2024-04-29 2:51PM EDT | 47.00 | 1.05 | 0.70 | 0.73 | 0.00 | - | 33 | 206 | 38.53% |
| ARKK240524C00047500 | 2024-04-29 12:39PM EDT | 47.50 | 1.02 | 0.52 | 0.62 | 0.00 | - | 30 | 54 | 38.67% |
| ARKK240524C00048000 | 2024-04-30 10:21AM EDT | 48.00 | 0.58 | 0.49 | 0.51 | -0.27 | -31.76% | 1 | 204 | 38.38% |
| ARKK240524C00048500 | 2024-04-29 11:55AM EDT | 48.50 | 0.74 | 0.40 | 0.44 | 0.00 | - | 8 | 44 | 38.92% |
| ARKK240524C00049000 | 2024-04-29 3:11PM EDT | 49.00 | 0.49 | 0.33 | 0.36 | 0.00 | - | 46 | 161 | 38.72% |
| ARKK240524C00049500 | 2024-04-29 10:09AM EDT | 49.50 | 0.44 | 0.27 | 0.30 | 0.00 | - | 3 | 25 | 38.87% |
| ARKK240524C00050000 | 2024-04-29 3:05PM EDT | 50.00 | 0.28 | 0.23 | 0.25 | -0.05 | -15.15% | 32 | 161 | 38.97% |
| ARKK240524C00050500 | 2024-04-29 12:30PM EDT | 50.50 | 0.38 | 0.19 | 0.22 | 0.00 | - | 5 | 122 | 39.75% |
| ARKK240524C00051000 | 2024-04-30 11:15AM EDT | 51.00 | 0.18 | 0.15 | 0.18 | -0.05 | -21.74% | 19 | 146 | 39.75% |
| ARKK240524C00051500 | 2024-04-30 11:15AM EDT | 51.50 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 19 | 65 | 39.94% |
| ARKK240524C00052000 | 2024-04-29 12:08PM EDT | 52.00 | 0.22 | 0.11 | 0.13 | 0.00 | - | 1 | 65 | 40.53% |
| ARKK240524C00052500 | 2024-04-29 9:39AM EDT | 52.50 | 0.16 | 0.09 | 0.11 | 0.00 | - | 1 | 13 | 40.82% |
| ARKK240524C00053000 | 2024-04-29 11:32AM EDT | 53.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 5 | 28 | 41.80% |
| ARKK240524C00053500 | 2024-04-25 9:55AM EDT | 53.50 | 0.04 | 0.07 | 0.11 | 0.00 | - | 1 | 5 | 44.34% |
| ARKK240524C00054000 | 2024-04-25 10:06AM EDT | 54.00 | 0.06 | 0.03 | 0.24 | 0.00 | - | 10 | 51 | 54.39% |
| ARKK240524C00055000 | 2024-04-24 1:38PM EDT | 55.00 | 0.07 | 0.02 | 0.22 | 0.00 | - | 172 | 71 | 50.00% |
| ARKK240524C00056000 | 2024-04-22 1:52PM EDT | 56.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 61 | 21 | 52.34% |
| ARKK240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 20 | 15 | 54.30% |
| ARKK240524C00058000 | 2024-04-29 12:10PM EDT | 58.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 4 | 4 | 56.84% |
| ARKK240524C00059000 | 2024-04-24 12:45PM EDT | 59.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 60 | 10 | 59.57% |
| ARKK240524C00060000 | 2024-04-29 10:40AM EDT | 60.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 20 | 77 | 61.72% |
| ARKK240524C00065000 | 2024-04-12 3:39PM EDT | 65.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 73.05% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524P00030000 | 2024-04-16 9:43AM EDT | 30.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 1 | 77.34% |
| ARKK240524P00035000 | 2024-04-29 1:54PM EDT | 35.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 2 | 137 | 50.59% |
| ARKK240524P00038500 | 2024-04-29 2:14PM EDT | 38.50 | 0.15 | 0.20 | 0.22 | 0.00 | - | 12 | 70 | 41.11% |
| ARKK240524P00039000 | 2024-04-25 11:59AM EDT | 39.00 | 0.51 | 0.25 | 0.26 | 0.00 | - | 2 | 64 | 40.04% |
| ARKK240524P00040000 | 2024-04-30 11:20AM EDT | 40.00 | 0.38 | 0.38 | 0.40 | +0.04 | +12.90% | 458 | 976 | 39.36% |
| ARKK240524P00040500 | 2024-04-29 2:14PM EDT | 40.50 | 0.38 | 0.46 | 0.49 | 0.00 | - | 20 | 21 | 38.97% |
| ARKK240524P00041000 | 2024-04-30 10:25AM EDT | 41.00 | 0.51 | 0.56 | 0.59 | +0.09 | +21.43% | 2 | 63 | 38.43% |
| ARKK240524P00042000 | 2024-04-30 11:11AM EDT | 42.00 | 0.80 | 0.81 | 0.84 | +0.16 | +25.00% | 4 | 560 | 37.40% |
| ARKK240524P00042500 | 2024-04-29 2:14PM EDT | 42.50 | 1.01 | 0.98 | 1.01 | 0.00 | - | 13 | 23 | 37.26% |
| ARKK240524P00043000 | 2024-04-30 11:02AM EDT | 43.00 | 1.04 | 1.15 | 1.20 | +0.02 | +1.96% | 7 | 174 | 37.11% |
| ARKK240524P00043500 | 2024-04-30 11:15AM EDT | 43.50 | 1.38 | 1.35 | 1.52 | +0.37 | +36.63% | 19 | 120 | 39.28% |
| ARKK240524P00044000 | 2024-04-30 11:15AM EDT | 44.00 | 1.61 | 1.58 | 1.62 | +0.56 | +53.33% | 19 | 237 | 36.13% |
| ARKK240524P00044500 | 2024-04-26 3:29PM EDT | 44.50 | 2.00 | 1.82 | 1.87 | 0.00 | - | 26 | 114 | 35.74% |
| ARKK240524P00045000 | 2024-04-30 9:41AM EDT | 45.00 | 1.81 | 2.09 | 2.14 | +0.06 | +3.43% | 5 | 260 | 35.25% |
| ARKK240524P00045500 | 2024-04-29 9:54AM EDT | 45.50 | 2.03 | 2.40 | 2.44 | 0.00 | - | 2 | 5 | 34.91% |
| ARKK240524P00046000 | 2024-04-30 9:42AM EDT | 46.00 | 2.34 | 2.71 | 2.90 | +0.12 | +5.41% | 50 | 29 | 37.84% |
| ARKK240524P00046500 | 2024-04-29 10:55AM EDT | 46.50 | 2.41 | 3.05 | 3.10 | 0.00 | - | 3 | 8 | 34.03% |
| ARKK240524P00047000 | 2024-04-29 10:44AM EDT | 47.00 | 2.63 | 3.40 | 3.45 | 0.00 | - | 1 | 7 | 33.25% |
| ARKK240524P00047500 | 2024-04-19 3:41PM EDT | 47.50 | 5.95 | 3.80 | 3.90 | 0.00 | - | 1 | 4 | 34.72% |
| ARKK240524P00048000 | 2024-04-24 10:38AM EDT | 48.00 | 4.35 | 4.20 | 4.25 | 0.00 | - | 1 | 28 | 32.72% |
| ARKK240524P00048500 | 2024-04-11 1:21PM EDT | 48.50 | 2.47 | 4.60 | 4.70 | 0.00 | - | - | 11 | 33.40% |
| ARKK240524P00049000 | 2024-04-29 9:43AM EDT | 49.00 | 4.47 | 5.00 | 5.15 | 0.00 | - | 1 | 34 | 33.69% |
| ARKK240524P00050000 | 2024-04-29 12:57PM EDT | 50.00 | 4.95 | 5.90 | 6.05 | 0.00 | - | 5 | 9 | 33.01% |
| ARKK240524P00051000 | 2024-04-23 10:02AM EDT | 51.00 | 6.89 | 6.85 | 6.95 | 0.00 | - | - | 1 | 28.13% |
| ARKK240524P00052000 | 2024-04-15 12:58PM EDT | 52.00 | 7.00 | 7.85 | 7.95 | 0.00 | - | 5 | 5 | 31.06% |
| ARKK240524P00054000 | 2024-04-15 1:33PM EDT | 54.00 | 9.29 | 9.75 | 9.90 | 0.00 | - | - | 0 | 0.00% |
