La bourse ferme dans 5 h 13 min
CAC 40
8 049,31 -15,84 (-0,20 %) Euro Stoxx 50
4 957,56 -23,53 (-0,47 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0730 +0,0005 (+0,04 %) Gold future
2 327,00 -30,70 (-1,30 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240531C00040000 | 2024-04-29 2:23PM EDT | 40.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531C00041000 | 2024-04-12 11:43AM EDT | 41.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ARKK240531C00041500 | 2024-04-29 9:39AM EDT | 41.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531C00042000 | 2024-04-24 9:42AM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK240531C00042500 | 2024-04-29 10:08AM EDT | 42.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ARKK240531C00043000 | 2024-04-29 2:01PM EDT | 43.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531C00043500 | 2024-04-29 9:34AM EDT | 43.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531C00044000 | 2024-04-29 10:52AM EDT | 44.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531C00044500 | 2024-04-26 2:32PM EDT | 44.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240531C00045000 | 2024-04-29 1:28PM EDT | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240531C00045500 | 2024-04-29 2:27PM EDT | 45.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ARKK240531C00046000 | 2024-04-29 3:41PM EDT | 46.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ARKK240531C00046500 | 2024-04-29 10:29AM EDT | 46.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ARKK240531C00047000 | 2024-04-29 1:28PM EDT | 47.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| ARKK240531C00047500 | 2024-04-29 3:10PM EDT | 47.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ARKK240531C00048000 | 2024-04-29 3:56PM EDT | 48.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ARKK240531C00048500 | 2024-04-29 11:38AM EDT | 48.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ARKK240531C00049000 | 2024-04-29 12:30PM EDT | 49.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| ARKK240531C00049500 | 2024-04-29 9:39AM EDT | 49.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKK240531C00050000 | 2024-04-29 3:49PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ARKK240531C00050500 | 2024-04-29 1:21PM EDT | 50.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARKK240531C00051000 | 2024-04-29 11:50AM EDT | 51.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ARKK240531C00051500 | 2024-04-22 12:20PM EDT | 51.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKK240531C00052000 | 2024-04-26 3:29PM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKK240531C00052500 | 2024-04-29 11:07AM EDT | 52.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKK240531C00053000 | 2024-04-26 12:36PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKK240531C00054000 | 2024-04-29 1:50PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARKK240531C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ARKK240531C00058000 | 2024-04-18 11:47AM EDT | 58.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240531P00035000 | 2024-04-26 2:03PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKK240531P00038500 | 2024-04-26 3:59PM EDT | 38.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ARKK240531P00039000 | 2024-04-29 11:08AM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKK240531P00040000 | 2024-04-29 2:32PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARKK240531P00040500 | 2024-04-29 1:02PM EDT | 40.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARKK240531P00041000 | 2024-04-29 3:17PM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ARKK240531P00041500 | 2024-04-29 12:23PM EDT | 41.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKK240531P00042000 | 2024-04-29 1:10PM EDT | 42.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ARKK240531P00042500 | 2024-04-29 12:22PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARKK240531P00043000 | 2024-04-29 2:05PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| ARKK240531P00043500 | 2024-04-29 12:12PM EDT | 43.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ARKK240531P00044000 | 2024-04-29 1:52PM EDT | 44.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ARKK240531P00044500 | 2024-04-29 2:38PM EDT | 44.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ARKK240531P00045000 | 2024-04-29 3:03PM EDT | 45.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| ARKK240531P00045500 | 2024-04-19 9:45AM EDT | 45.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK240531P00046000 | 2024-04-29 12:47PM EDT | 46.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKK240531P00046500 | 2024-04-24 9:44AM EDT | 46.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ARKK240531P00047000 | 2024-04-24 9:53AM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240531P00047500 | 2024-04-25 12:49PM EDT | 47.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531P00048000 | 2024-04-29 9:39AM EDT | 48.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531P00048500 | 2024-04-16 10:48AM EDT | 48.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240531P00049000 | 2024-04-23 9:53AM EDT | 49.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531P00049500 | 2024-04-17 12:05PM EDT | 49.50 | 6.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240531P00050000 | 2024-04-16 9:38AM EDT | 50.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240531P00050500 | 2024-04-26 10:50AM EDT | 50.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240531P00051000 | 2024-04-19 11:40AM EDT | 51.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531P00052000 | 2024-04-18 10:02AM EDT | 52.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240531P00052500 | 2024-04-18 10:01AM EDT | 52.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240531P00053000 | 2024-04-19 2:41PM EDT | 53.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
