La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 779,35 +414,34 (+0,71 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719C00031000 | 2024-04-23 11:21AM EDT | 31.00 | 13.46 | 13.70 | 15.90 | 0.00 | - | - | 1 | 58.11% |
| ARKK240719C00033000 | 2024-04-25 12:35PM EDT | 33.00 | 10.75 | 11.80 | 12.90 | 0.00 | - | - | 1 | 53.91% |
| ARKK240719C00034000 | 2024-05-03 12:42PM EDT | 34.00 | 11.77 | 11.15 | 12.00 | +1.52 | +14.83% | 1 | 15 | 53.03% |
| ARKK240719C00035000 | 2024-04-25 12:21PM EDT | 35.00 | 9.05 | 9.95 | 11.05 | 0.00 | - | - | 3 | 50.34% |
| ARKK240719C00036000 | 2024-05-02 12:17PM EDT | 36.00 | 9.04 | 9.65 | 10.15 | 0.00 | - | 1 | 2 | 48.78% |
| ARKK240719C00037000 | 2024-05-03 11:46AM EDT | 37.00 | 9.15 | 9.15 | 9.25 | +1.45 | +18.83% | 2 | 23 | 46.88% |
| ARKK240719C00038000 | 2024-05-03 1:16PM EDT | 38.00 | 8.15 | 8.30 | 8.40 | +0.30 | +3.82% | 9 | 14 | 45.65% |
| ARKK240719C00039000 | 2024-05-02 2:33PM EDT | 39.00 | 7.05 | 7.45 | 7.55 | 0.00 | - | 1 | 6 | 44.02% |
| ARKK240719C00040000 | 2024-04-30 3:52PM EDT | 40.00 | 5.40 | 6.65 | 6.80 | 0.00 | - | 1 | 38 | 43.63% |
| ARKK240719C00041000 | 2024-05-03 10:42AM EDT | 41.00 | 6.10 | 5.90 | 6.00 | +0.48 | +8.54% | 3 | 7 | 41.94% |
| ARKK240719C00042000 | 2024-05-01 2:50PM EDT | 42.00 | 4.92 | 5.20 | 5.30 | 0.00 | - | 1 | 19 | 41.24% |
| ARKK240719C00043000 | 2024-05-01 2:58PM EDT | 43.00 | 4.30 | 4.55 | 4.65 | 0.00 | - | 3 | 22 | 40.65% |
| ARKK240719C00044000 | 2024-05-01 10:00AM EDT | 44.00 | 4.50 | 3.90 | 4.00 | +1.49 | +49.50% | 1 | 72 | 39.48% |
| ARKK240719C00045000 | 2024-05-03 2:15PM EDT | 45.00 | 3.40 | 3.35 | 3.45 | +0.30 | +9.68% | 30 | 158 | 39.01% |
| ARKK240719C00046000 | 2024-05-03 3:15PM EDT | 46.00 | 2.89 | 2.86 | 2.91 | -0.21 | -6.77% | 130 | 29 | 38.09% |
| ARKK240719C00047000 | 2024-05-03 9:38AM EDT | 47.00 | 2.81 | 2.41 | 2.46 | +0.99 | +54.40% | 1 | 748 | 37.67% |
| ARKK240719C00048000 | 2024-05-03 1:18PM EDT | 48.00 | 1.99 | 2.01 | 2.06 | +0.16 | +8.74% | 5 | 2,254 | 37.26% |
| ARKK240719C00049000 | 2024-05-02 3:04PM EDT | 49.00 | 1.56 | 1.66 | 1.71 | 0.00 | - | 2 | 71 | 36.89% |
| ARKK240719C00050000 | 2024-05-03 2:27PM EDT | 50.00 | 1.42 | 1.18 | 1.41 | +0.12 | +9.23% | 193 | 4,276 | 36.60% |
| ARKK240719C00051000 | 2024-05-03 3:15PM EDT | 51.00 | 1.13 | 0.80 | 1.17 | +0.07 | +6.60% | 2 | 2,503 | 36.57% |
| ARKK240719C00052000 | 2024-05-03 3:57PM EDT | 52.00 | 0.94 | 0.92 | 0.96 | +0.04 | +4.44% | 30 | 85 | 36.48% |
| ARKK240719C00053000 | 2024-05-03 2:10PM EDT | 53.00 | 0.74 | 0.75 | 0.78 | +0.24 | +48.00% | 103 | 59 | 36.33% |
| ARKK240719C00054000 | 2024-05-03 3:37PM EDT | 54.00 | 0.62 | 0.61 | 0.64 | +0.03 | +5.08% | 9 | 66 | 36.40% |
| ARKK240719C00055000 | 2024-05-03 3:29PM EDT | 55.00 | 0.51 | 0.49 | 0.53 | +0.03 | +6.25% | 87 | 2,034 | 36.62% |
| ARKK240719C00060000 | 2024-05-03 10:22AM EDT | 60.00 | 0.22 | 0.18 | 0.21 | +0.05 | +29.41% | 6 | 3,757 | 37.99% |
| ARKK240719C00065000 | 2024-04-26 11:09AM EDT | 65.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 2 | 4 | 49.61% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719P00030000 | 2024-05-03 1:53PM EDT | 30.00 | 0.10 | 0.04 | 0.20 | -0.01 | -9.09% | 9 | 33 | 50.59% |
| ARKK240719P00031000 | 2024-05-03 11:27AM EDT | 31.00 | 0.15 | 0.05 | 0.17 | +0.02 | +15.38% | 2 | 33 | 50.39% |
| ARKK240719P00032000 | 2024-05-03 1:15PM EDT | 32.00 | 0.15 | 0.08 | 0.35 | -0.06 | -28.57% | 4 | 4 | 55.03% |
| ARKK240719P00033000 | 2024-05-03 12:12PM EDT | 33.00 | 0.18 | 0.08 | 1.00 | -0.10 | -35.71% | 435 | 438 | 57.42% |
| ARKK240719P00034000 | 2024-04-25 3:05PM EDT | 34.00 | 0.45 | 0.21 | 0.23 | 0.00 | - | 2 | 64 | 42.77% |
| ARKK240719P00035000 | 2024-05-03 12:12PM EDT | 35.00 | 0.29 | 0.27 | 0.30 | -0.09 | -23.68% | 312 | 499 | 41.94% |
| ARKK240719P00036000 | 2024-05-03 2:26PM EDT | 36.00 | 0.38 | 0.35 | 0.38 | -0.18 | -32.14% | 1 | 8 | 40.92% |
| ARKK240719P00037000 | 2024-05-03 12:10PM EDT | 37.00 | 0.49 | 0.45 | 0.48 | -0.08 | -14.04% | 5 | 86 | 39.94% |
| ARKK240719P00038000 | 2024-05-03 2:12PM EDT | 38.00 | 0.61 | 0.58 | 0.61 | -0.15 | -19.74% | 10 | 88 | 39.11% |
| ARKK240719P00039000 | 2024-05-03 9:40AM EDT | 39.00 | 0.66 | 0.74 | 0.77 | -0.28 | -29.79% | 3 | 723 | 38.36% |
| ARKK240719P00040000 | 2024-05-03 3:00PM EDT | 40.00 | 0.98 | 0.94 | 0.97 | -0.14 | -12.50% | 3,797 | 9,096 | 37.74% |
| ARKK240719P00041000 | 2024-05-03 11:41AM EDT | 41.00 | 1.21 | 1.17 | 1.20 | -0.24 | -16.55% | 16 | 52 | 36.96% |
| ARKK240719P00042000 | 2024-05-03 1:29PM EDT | 42.00 | 1.52 | 1.44 | 1.48 | -0.21 | -12.14% | 2 | 659 | 36.35% |
| ARKK240719P00043000 | 2024-05-03 1:14PM EDT | 43.00 | 1.81 | 1.76 | 1.80 | -0.22 | -10.84% | 52 | 156 | 35.67% |
| ARKK240719P00044000 | 2024-05-03 11:41AM EDT | 44.00 | 2.21 | 2.14 | 2.18 | -0.79 | -26.33% | 34 | 35 | 35.11% |
| ARKK240719P00045000 | 2024-05-03 2:35PM EDT | 45.00 | 2.58 | 2.58 | 2.61 | -0.32 | -11.03% | 63 | 554 | 34.52% |
| ARKK240719P00046000 | 2024-05-03 2:35PM EDT | 46.00 | 3.03 | 3.05 | 3.10 | -0.89 | -22.70% | 12 | 33 | 34.00% |
| ARKK240719P00047000 | 2024-05-03 11:13AM EDT | 47.00 | 3.75 | 3.55 | 3.65 | -1.08 | -22.36% | 1 | 18 | 33.55% |
| ARKK240719P00048000 | 2024-05-03 3:35PM EDT | 48.00 | 4.25 | 4.15 | 4.25 | -0.33 | -7.21% | 8 | 96 | 33.03% |
| ARKK240719P00049000 | 2024-05-03 3:34PM EDT | 49.00 | 4.90 | 4.80 | 4.90 | -2.15 | -30.50% | 1 | 18 | 32.47% |
| ARKK240719P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 4.95 | 5.55 | 5.65 | -1.05 | -17.50% | 2 | 37 | 32.59% |
| ARKK240719P00051000 | 2024-04-25 9:33AM EDT | 51.00 | 8.91 | 6.30 | 6.40 | 0.00 | - | 2 | 4 | 32.08% |
| ARKK240719P00052000 | 2024-05-02 2:22PM EDT | 52.00 | 7.77 | 7.10 | 7.20 | 0.00 | - | 1 | 2 | 31.71% |
