La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 905,60 -1 224,20 (-2,04 %)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621C00019000 | 2024-04-25 1:04PM EDT | 19.00 | 24.40 | 24.75 | 25.40 | 0.00 | - | 1 | 2 | 75.00% |
| ARKK240621C00020000 | 2024-04-10 11:30AM EDT | 20.00 | 27.59 | 23.75 | 24.45 | 0.00 | - | 1 | 63 | 85.16% |
| ARKK240621C00022000 | 2023-11-27 12:36PM EDT | 22.00 | 23.60 | 32.00 | 32.70 | 0.00 | - | 1 | 4 | 437.70% |
| ARKK240621C00023000 | 2024-02-27 1:11PM EDT | 23.00 | 28.55 | 26.35 | 27.35 | 0.00 | - | - | 1 | 287.79% |
| ARKK240621C00024000 | 2023-12-20 10:42AM EDT | 24.00 | 29.44 | 22.05 | 23.30 | 0.00 | - | 1 | 14 | 186.82% |
| ARKK240621C00025000 | 2024-04-18 3:12PM EDT | 25.00 | 18.17 | 18.85 | 19.60 | 0.00 | - | 1 | 44 | 81.05% |
| ARKK240621C00026000 | 2024-03-26 1:54PM EDT | 26.00 | 24.75 | 16.70 | 18.00 | 0.00 | - | 1 | 38 | 0.00% |
| ARKK240621C00027000 | 2024-03-21 3:40PM EDT | 27.00 | 23.85 | 14.80 | 15.65 | 0.00 | - | 15 | 21 | 0.00% |
| ARKK240621C00028000 | 2024-04-18 3:57PM EDT | 28.00 | 15.20 | 15.80 | 16.65 | 0.00 | - | 1 | 45 | 66.80% |
| ARKK240621C00029000 | 2024-04-01 10:20AM EDT | 29.00 | 20.35 | 14.85 | 16.35 | 0.00 | - | 5 | 22 | 82.62% |
| ARKK240621C00030000 | 2024-04-26 1:39PM EDT | 30.00 | 14.35 | 13.85 | 14.60 | +1.00 | +7.49% | 1 | 117 | 58.11% |
| ARKK240621C00031000 | 2024-04-23 11:21AM EDT | 31.00 | 13.29 | 12.90 | 13.75 | 0.00 | - | 1 | 20 | 59.96% |
| ARKK240621C00032000 | 2024-04-25 11:19AM EDT | 32.00 | 11.25 | 11.95 | 12.80 | 0.00 | - | 1 | 38 | 57.96% |
| ARKK240621C00033000 | 2024-04-25 12:35PM EDT | 33.00 | 10.50 | 10.95 | 11.80 | 0.00 | - | 4 | 157 | 53.52% |
| ARKK240621C00034000 | 2024-04-25 1:37PM EDT | 34.00 | 9.80 | 9.40 | 10.65 | 0.00 | - | 3 | 46 | 58.84% |
| ARKK240621C00035000 | 2024-04-26 3:18PM EDT | 35.00 | 9.40 | 9.45 | 10.60 | +0.70 | +8.05% | 1 | 993 | 64.11% |
| ARKK240621C00036000 | 2024-04-24 10:41AM EDT | 36.00 | 8.65 | 8.15 | 9.00 | 0.00 | - | 1 | 136 | 58.20% |
| ARKK240621C00037000 | 2024-04-25 1:53PM EDT | 37.00 | 7.30 | 7.70 | 7.80 | 0.00 | - | 7 | 138 | 48.24% |
| ARKK240621C00038000 | 2024-04-26 9:38AM EDT | 38.00 | 6.35 | 6.85 | 6.95 | -0.30 | -4.51% | 3 | 131 | 46.66% |
| ARKK240621C00039000 | 2024-04-25 1:07PM EDT | 39.00 | 5.55 | 5.60 | 6.45 | 0.00 | - | 96 | 284 | 51.25% |
| ARKK240621C00040000 | 2024-04-26 12:55PM EDT | 40.00 | 5.30 | 5.25 | 5.35 | +0.85 | +19.10% | 49 | 1,041 | 43.73% |
| ARKK240621C00041000 | 2024-04-26 11:12AM EDT | 41.00 | 4.40 | 4.50 | 4.60 | +0.17 | +4.02% | 3 | 2,160 | 42.21% |
| ARKK240621C00042000 | 2024-04-26 3:55PM EDT | 42.00 | 3.90 | 3.85 | 3.95 | +0.30 | +8.33% | 327 | 2,144 | 41.60% |
| ARKK240621C00043000 | 2024-04-26 3:53PM EDT | 43.00 | 3.25 | 3.25 | 3.35 | +0.18 | +5.86% | 1,033 | 782 | 40.94% |
| ARKK240621C00044000 | 2024-04-26 3:48PM EDT | 44.00 | 2.71 | 2.71 | 2.76 | +0.28 | +11.52% | 1,014 | 1,465 | 39.62% |
| ARKK240621C00045000 | 2024-04-26 3:21PM EDT | 45.00 | 2.19 | 2.22 | 2.27 | +0.06 | +2.82% | 147 | 6,377 | 38.97% |
| ARKK240621C00046000 | 2024-04-26 1:10PM EDT | 46.00 | 1.85 | 1.80 | 1.85 | +0.28 | +17.83% | 10 | 2,191 | 38.50% |
| ARKK240621C00047000 | 2024-04-26 3:21PM EDT | 47.00 | 1.42 | 1.44 | 1.49 | +0.11 | +8.40% | 12 | 2,328 | 38.09% |
| ARKK240621C00048000 | 2024-04-26 3:56PM EDT | 48.00 | 1.15 | 1.15 | 1.19 | +0.06 | +5.50% | 24 | 6,823 | 37.79% |
| ARKK240621C00049000 | 2024-04-26 3:37PM EDT | 49.00 | 0.89 | 0.90 | 0.94 | +0.05 | +5.95% | 52 | 5,576 | 37.53% |
| ARKK240621C00050000 | 2024-04-26 3:39PM EDT | 50.00 | 0.71 | 0.70 | 0.74 | +0.03 | +4.41% | 356 | 4,228 | 37.40% |
| ARKK240621C00051000 | 2024-04-26 3:45PM EDT | 51.00 | 0.54 | 0.54 | 0.57 | +0.12 | +28.57% | 21 | 1,384 | 37.16% |
| ARKK240621C00052000 | 2024-04-26 1:35PM EDT | 52.00 | 0.42 | 0.42 | 0.46 | +0.02 | +5.00% | 21 | 2,009 | 37.60% |
| ARKK240621C00053000 | 2024-04-26 3:35PM EDT | 53.00 | 0.32 | 0.33 | 0.36 | -0.01 | -3.03% | 20 | 1,310 | 37.70% |
| ARKK240621C00054000 | 2024-04-26 12:52PM EDT | 54.00 | 0.27 | 0.25 | 0.28 | +0.01 | +3.85% | 5 | 1,265 | 37.79% |
| ARKK240621C00055000 | 2024-04-26 3:56PM EDT | 55.00 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 15 | 4,511 | 38.38% |
| ARKK240621C00056000 | 2024-04-25 10:29AM EDT | 56.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 10 | 748 | 39.01% |
| ARKK240621C00057000 | 2024-04-26 9:51AM EDT | 57.00 | 0.19 | 0.12 | 0.15 | +0.04 | +26.67% | 1 | 531 | 39.26% |
| ARKK240621C00058000 | 2024-04-26 2:04PM EDT | 58.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 5 | 297 | 41.31% |
| ARKK240621C00059000 | 2024-04-25 3:34PM EDT | 59.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 12 | 383 | 40.82% |
| ARKK240621C00060000 | 2024-04-25 12:14PM EDT | 60.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 110 | 4,588 | 45.22% |
| ARKK240621C00061000 | 2024-04-26 1:44PM EDT | 61.00 | 0.08 | 0.03 | 0.28 | -0.02 | -20.00% | 6 | 452 | 53.42% |
| ARKK240621C00062000 | 2024-04-26 1:33PM EDT | 62.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 60 | 479 | 54.98% |
| ARKK240621C00063000 | 2024-04-26 1:33PM EDT | 63.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 60 | 354 | 43.75% |
| ARKK240621C00064000 | 2024-04-26 1:34PM EDT | 64.00 | 0.04 | 0.02 | 0.15 | -0.01 | -20.00% | 60 | 198 | 52.54% |
| ARKK240621C00065000 | 2024-04-25 10:31AM EDT | 65.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 49 | 5,811 | 45.70% |
| ARKK240621C00066000 | 2024-04-26 1:35PM EDT | 66.00 | 0.03 | 0.01 | 0.25 | -0.03 | -50.00% | 60 | 96 | 54.49% |
| ARKK240621C00067000 | 2024-04-26 1:35PM EDT | 67.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 60 | 110 | 47.27% |
| ARKK240621C00068000 | 2024-04-24 12:48PM EDT | 68.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 60 | 188 | 56.25% |
| ARKK240621C00069000 | 2024-04-24 12:49PM EDT | 69.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 60 | 63 | 57.23% |
| ARKK240621C00070000 | 2024-04-24 12:23PM EDT | 70.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 10 | 2,913 | 58.79% |
| ARKK240621C00071000 | 2024-04-25 10:26AM EDT | 71.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 3 | 251 | 60.16% |
| ARKK240621C00072000 | 2024-04-24 12:51PM EDT | 72.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 60 | 98 | 61.72% |
| ARKK240621C00073000 | 2024-04-24 12:51PM EDT | 73.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 60 | 105 | 62.50% |
| ARKK240621C00074000 | 2024-04-23 10:06AM EDT | 74.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 10 | 427 | 64.45% |
| ARKK240621C00075000 | 2024-04-26 3:24PM EDT | 75.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 1 | 1,386 | 59.38% |
| ARKK240621C00076000 | 2024-04-24 12:53PM EDT | 76.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 60 | 32 | 66.60% |
| ARKK240621C00077000 | 2024-04-24 12:54PM EDT | 77.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 60 | 41 | 67.97% |
| ARKK240621C00078000 | 2024-03-21 11:47AM EDT | 78.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 25 | 71.48% |
| ARKK240621C00079000 | 2024-03-21 11:50AM EDT | 79.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 72.85% |
| ARKK240621C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 2,746 | 60.16% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621P00019000 | 2024-03-01 12:35PM EDT | 19.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 3,967 | 105.47% |
| ARKK240621P00020000 | 2024-01-16 3:48PM EDT | 20.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 15 | 84 | 88.67% |
| ARKK240621P00021000 | 2024-02-15 12:03PM EDT | 21.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 150 | 94.73% |
| ARKK240621P00022000 | 2024-02-01 3:24PM EDT | 22.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 61 | 82.42% |
| ARKK240621P00023000 | 2024-03-15 10:57AM EDT | 23.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 95 | 80.27% |
| ARKK240621P00024000 | 2024-04-16 12:33PM EDT | 24.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 33 | 78.52% |
| ARKK240621P00025000 | 2024-04-18 1:27PM EDT | 25.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 441 | 74.61% |
| ARKK240621P00026000 | 2024-04-18 1:28PM EDT | 26.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 413 | 69.92% |
| ARKK240621P00027000 | 2024-04-17 2:20PM EDT | 27.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 285 | 66.60% |
| ARKK240621P00028000 | 2024-04-26 11:48AM EDT | 28.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 354 | 53.52% |
| ARKK240621P00029000 | 2024-04-25 2:21PM EDT | 29.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 2 | 164 | 56.06% |
| ARKK240621P00030000 | 2024-04-23 10:33AM EDT | 30.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 1 | 1,361 | 57.03% |
| ARKK240621P00031000 | 2024-04-24 2:25PM EDT | 31.00 | 0.06 | 0.05 | 0.18 | 0.00 | - | 2 | 268 | 50.98% |
| ARKK240621P00032000 | 2024-04-26 10:34AM EDT | 32.00 | 0.11 | 0.05 | 0.32 | -0.05 | -31.25% | 16 | 620 | 51.76% |
| ARKK240621P00033000 | 2024-04-25 3:07PM EDT | 33.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 15 | 586 | 48.44% |
| ARKK240621P00034000 | 2024-04-26 12:17PM EDT | 34.00 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 2 | 439 | 45.36% |
| ARKK240621P00035000 | 2024-04-26 1:00PM EDT | 35.00 | 0.27 | 0.26 | 0.28 | -0.06 | -18.18% | 26 | 4,373 | 43.85% |
| ARKK240621P00036000 | 2024-04-26 2:18PM EDT | 36.00 | 0.35 | 0.34 | 0.36 | -0.12 | -25.53% | 7 | 996 | 42.48% |
| ARKK240621P00037000 | 2024-04-26 2:18PM EDT | 37.00 | 0.45 | 0.45 | 0.48 | -0.11 | -19.64% | 25 | 1,303 | 41.75% |
| ARKK240621P00038000 | 2024-04-26 1:20PM EDT | 38.00 | 0.61 | 0.59 | 0.62 | -0.11 | -15.28% | 60 | 2,156 | 40.72% |
| ARKK240621P00039000 | 2024-04-26 3:35PM EDT | 39.00 | 0.78 | 0.76 | 0.80 | -0.17 | -17.89% | 18 | 614 | 39.84% |
| ARKK240621P00040000 | 2024-04-26 3:21PM EDT | 40.00 | 1.01 | 0.98 | 1.02 | -0.20 | -16.53% | 69 | 7,655 | 38.97% |
| ARKK240621P00041000 | 2024-04-26 2:18PM EDT | 41.00 | 1.28 | 1.25 | 1.28 | -0.19 | -12.93% | 18 | 934 | 38.04% |
| ARKK240621P00042000 | 2024-04-26 2:18PM EDT | 42.00 | 1.57 | 1.55 | 1.60 | -0.22 | -12.29% | 89 | 2,631 | 37.21% |
| ARKK240621P00043000 | 2024-04-26 1:58PM EDT | 43.00 | 1.98 | 1.94 | 1.98 | -0.22 | -10.00% | 23 | 2,898 | 36.48% |
| ARKK240621P00044000 | 2024-04-26 3:48PM EDT | 44.00 | 2.46 | 2.38 | 2.43 | -0.21 | -7.87% | 76 | 5,087 | 35.86% |
| ARKK240621P00045000 | 2024-04-26 3:21PM EDT | 45.00 | 2.97 | 2.89 | 2.94 | -0.33 | -10.00% | 21 | 3,472 | 35.21% |
| ARKK240621P00046000 | 2024-04-26 11:37AM EDT | 46.00 | 3.63 | 3.45 | 3.55 | -0.67 | -15.58% | 10 | 1,903 | 35.08% |
| ARKK240621P00047000 | 2024-04-26 1:21PM EDT | 47.00 | 4.00 | 4.10 | 4.20 | -0.60 | -13.04% | 11 | 2,744 | 34.67% |
| ARKK240621P00048000 | 2024-04-26 3:23PM EDT | 48.00 | 4.87 | 4.80 | 4.90 | -1.09 | -18.29% | 19 | 3,197 | 34.11% |
| ARKK240621P00049000 | 2024-04-26 10:02AM EDT | 49.00 | 5.80 | 5.55 | 5.65 | -0.40 | -6.45% | 1 | 1,036 | 33.50% |
| ARKK240621P00050000 | 2024-04-26 3:12PM EDT | 50.00 | 6.50 | 6.35 | 6.45 | -0.54 | -7.67% | 18 | 3,511 | 32.86% |
| ARKK240621P00051000 | 2024-04-26 11:22AM EDT | 51.00 | 7.47 | 7.20 | 8.30 | -0.50 | -6.27% | 10 | 434 | 52.59% |
| ARKK240621P00052000 | 2024-04-25 10:43AM EDT | 52.00 | 9.45 | 8.10 | 8.20 | 0.00 | - | 3 | 416 | 32.32% |
| ARKK240621P00053000 | 2024-04-22 1:19PM EDT | 53.00 | 10.70 | 8.65 | 10.15 | 0.00 | - | 65 | 763 | 56.76% |
| ARKK240621P00054000 | 2024-04-19 3:14PM EDT | 54.00 | 10.13 | 9.45 | 10.20 | -1.95 | -16.14% | 2 | 394 | 37.45% |
| ARKK240621P00055000 | 2024-04-18 3:14PM EDT | 55.00 | 12.05 | 10.45 | 11.55 | 0.00 | - | 1 | 642 | 50.00% |
| ARKK240621P00056000 | 2024-04-12 10:24AM EDT | 56.00 | 8.93 | 11.65 | 12.55 | 0.00 | - | 1 | 66 | 52.69% |
| ARKK240621P00057000 | 2024-04-17 3:46PM EDT | 57.00 | 13.78 | 12.60 | 13.50 | 0.00 | - | 2 | 1 | 53.96% |
| ARKK240621P00058000 | 2024-02-29 1:46PM EDT | 58.00 | 8.55 | 8.50 | 9.45 | 0.00 | - | 12 | 12 | 0.00% |
| ARKK240621P00059000 | 2024-04-01 10:19AM EDT | 59.00 | 10.30 | 14.80 | 15.50 | 0.00 | - | 3 | 0 | 58.79% |
| ARKK240621P00060000 | 2024-04-19 12:10PM EDT | 60.00 | 17.55 | 14.85 | 16.50 | 0.00 | - | 1 | 2 | 61.13% |
| ARKK240621P00061000 | 2024-04-03 10:40AM EDT | 61.00 | 12.98 | 15.85 | 17.25 | 0.00 | - | 1 | 0 | 55.08% |
| ARKK240621P00062000 | 2024-02-22 3:33PM EDT | 62.00 | 13.80 | 12.75 | 12.90 | 0.00 | - | 15 | 12 | 0.00% |
| ARKK240621P00065000 | 2024-04-25 1:04PM EDT | 65.00 | 21.65 | 20.40 | 21.50 | 0.00 | - | 1 | 1 | 71.83% |
| ARKK240621P00067000 | 2024-04-16 10:29AM EDT | 67.00 | 23.50 | 22.70 | 23.50 | 0.00 | - | 1 | 0 | 58.89% |
| ARKK240621P00068000 | 2024-04-16 10:29AM EDT | 68.00 | 24.50 | 23.55 | 25.00 | 0.00 | - | 1 | 0 | 69.34% |
| ARKK240621P00070000 | 2024-04-24 2:57PM EDT | 70.00 | 26.20 | 25.40 | 26.35 | 0.00 | - | 15 | 100 | 75.88% |
| ARKK240621P00071000 | 2024-04-01 10:00AM EDT | 71.00 | 21.25 | 26.65 | 27.25 | 0.00 | - | 1 | 0 | 73.34% |
| ARKK240621P00072000 | 2023-07-17 10:55AM EDT | 72.00 | 22.95 | 30.45 | 31.05 | 0.00 | - | - | 0 | 135.77% |
| ARKK240621P00075000 | 2023-12-13 11:52AM EDT | 75.00 | 27.03 | 27.15 | 27.85 | 0.00 | - | 2 | 0 | 0.00% |
