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
58 737,05 -1 296,13 (-2,16 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920C00024000 | 2024-02-22 4:25PM EDT | 24.00 | 25.24 | 24.60 | 27.00 | 0.00 | - | 1 | 0 | 168.53% |
| ARKK240920C00030000 | 2024-04-23 3:36PM EDT | 30.00 | 14.75 | 14.75 | 15.65 | 0.00 | - | 20 | 61 | 60.21% |
| ARKK240920C00032000 | 2024-04-19 1:50PM EDT | 32.00 | 11.70 | 13.00 | 14.15 | 0.00 | - | 6 | 7 | 58.79% |
| ARKK240920C00033000 | 2024-04-19 1:48PM EDT | 33.00 | 10.85 | 12.15 | 12.30 | 0.00 | - | 1 | 5 | 50.78% |
| ARKK240920C00034000 | 2024-04-19 1:15PM EDT | 34.00 | 10.10 | 10.30 | 11.45 | 0.00 | - | 6 | 14 | 49.39% |
| ARKK240920C00035000 | 2024-04-26 2:31PM EDT | 35.00 | 10.40 | 10.50 | 10.65 | -0.50 | -4.59% | 1 | 20 | 48.51% |
| ARKK240920C00036000 | 2024-04-24 10:01AM EDT | 36.00 | 10.25 | 9.70 | 9.85 | 0.00 | - | 4 | 59 | 47.36% |
| ARKK240920C00037000 | 2024-04-24 10:20AM EDT | 37.00 | 9.30 | 8.95 | 9.40 | 0.00 | - | 3 | 46 | 50.07% |
| ARKK240920C00038000 | 2024-04-24 11:14AM EDT | 38.00 | 8.25 | 8.15 | 8.35 | 0.00 | - | 6 | 28 | 45.52% |
| ARKK240920C00039000 | 2024-04-24 10:14AM EDT | 39.00 | 7.90 | 7.50 | 7.65 | 0.00 | - | 4 | 5 | 44.75% |
| ARKK240920C00040000 | 2024-04-25 12:16PM EDT | 40.00 | 6.30 | 6.85 | 6.95 | 0.00 | - | 1 | 211 | 43.70% |
| ARKK240920C00041000 | 2024-04-25 12:16PM EDT | 41.00 | 5.70 | 6.20 | 6.35 | 0.00 | - | 2 | 197 | 43.37% |
| ARKK240920C00042000 | 2024-04-23 3:41PM EDT | 42.00 | 5.65 | 5.60 | 5.70 | 0.00 | - | 12 | 243 | 42.26% |
| ARKK240920C00043000 | 2024-04-24 10:55AM EDT | 43.00 | 5.20 | 5.05 | 5.15 | 0.00 | - | 4 | 55 | 41.81% |
| ARKK240920C00044000 | 2024-04-23 3:30PM EDT | 44.00 | 4.45 | 4.50 | 4.60 | -0.21 | -4.51% | 2 | 267 | 41.05% |
| ARKK240920C00045000 | 2024-04-26 2:49PM EDT | 45.00 | 4.00 | 4.05 | 4.15 | +0.20 | +5.26% | 23 | 750 | 40.91% |
| ARKK240920C00046000 | 2024-04-25 11:54AM EDT | 46.00 | 3.20 | 3.60 | 3.70 | 0.00 | - | 16 | 173 | 40.45% |
| ARKK240920C00047000 | 2024-04-26 2:13PM EDT | 47.00 | 3.15 | 3.20 | 3.25 | +0.15 | +5.00% | 43 | 1,058 | 39.72% |
| ARKK240920C00048000 | 2024-04-26 2:49PM EDT | 48.00 | 2.79 | 2.84 | 2.90 | +0.12 | +4.49% | 20 | 1,295 | 39.60% |
| ARKK240920C00049000 | 2024-04-26 1:14PM EDT | 49.00 | 2.58 | 2.50 | 2.57 | +0.33 | +14.67% | 2 | 1,059 | 39.38% |
| ARKK240920C00050000 | 2024-04-26 3:39PM EDT | 50.00 | 2.18 | 2.21 | 2.25 | +0.15 | +7.39% | 7 | 5,300 | 38.97% |
| ARKK240920C00051000 | 2024-04-26 2:01PM EDT | 51.00 | 1.96 | 1.94 | 1.99 | +0.18 | +10.11% | 5 | 2,220 | 38.87% |
| ARKK240920C00052000 | 2024-04-26 12:55PM EDT | 52.00 | 1.78 | 1.71 | 1.76 | +0.23 | +14.84% | 2 | 965 | 38.82% |
| ARKK240920C00053000 | 2024-04-26 1:17PM EDT | 53.00 | 1.47 | 1.49 | 1.55 | +0.10 | +7.30% | 8 | 424 | 38.72% |
| ARKK240920C00054000 | 2024-04-25 12:19PM EDT | 54.00 | 1.15 | 1.31 | 1.36 | 0.00 | - | 28 | 845 | 38.62% |
| ARKK240920C00055000 | 2024-04-26 1:21PM EDT | 55.00 | 1.22 | 1.14 | 1.20 | +0.05 | +4.27% | 2 | 1,650 | 38.65% |
| ARKK240920C00056000 | 2024-04-23 10:25AM EDT | 56.00 | 1.11 | 1.00 | 1.05 | 0.00 | - | 10 | 366 | 38.57% |
| ARKK240920C00057000 | 2024-04-26 10:38AM EDT | 57.00 | 0.90 | 0.87 | 0.93 | -0.05 | -5.26% | 11 | 459 | 38.67% |
| ARKK240920C00058000 | 2024-04-26 11:26AM EDT | 58.00 | 0.77 | 0.76 | 0.82 | -0.14 | -15.38% | 10 | 481 | 38.72% |
| ARKK240920C00059000 | 2024-04-22 11:33AM EDT | 59.00 | 0.54 | 0.66 | 0.72 | 0.00 | - | 1 | 131 | 38.75% |
| ARKK240920C00060000 | 2024-04-26 11:59AM EDT | 60.00 | 0.61 | 0.58 | 0.85 | +0.13 | +27.08% | 10 | 960 | 42.24% |
| ARKK240920C00061000 | 2024-04-25 10:18AM EDT | 61.00 | 0.46 | 0.51 | 0.86 | 0.00 | - | 40 | 134 | 43.87% |
| ARKK240920C00062000 | 2024-04-26 3:13PM EDT | 62.00 | 0.46 | 0.45 | 0.71 | +0.08 | +21.05% | 2 | 279 | 42.90% |
| ARKK240920C00063000 | 2024-04-19 2:17PM EDT | 63.00 | 0.37 | 0.40 | 0.47 | 0.00 | - | 3 | 64 | 39.80% |
| ARKK240920C00064000 | 2024-04-19 2:53PM EDT | 64.00 | 0.34 | 0.32 | 0.65 | 0.00 | - | 5 | 45 | 44.53% |
| ARKK240920C00065000 | 2024-04-26 2:05PM EDT | 65.00 | 0.34 | 0.30 | 0.72 | -0.01 | -2.86% | 10 | 231 | 47.05% |
| ARKK240920C00066000 | 2024-04-25 11:38AM EDT | 66.00 | 0.25 | 0.26 | 0.65 | 0.00 | - | 12 | 89 | 47.05% |
| ARKK240920C00067000 | 2024-04-17 9:48AM EDT | 67.00 | 0.32 | 0.23 | 0.52 | 0.00 | - | 1 | 55 | 45.70% |
| ARKK240920C00068000 | 2024-04-26 3:14PM EDT | 68.00 | 0.20 | 0.20 | 0.46 | 0.00 | - | 1 | 192 | 45.56% |
| ARKK240920C00070000 | 2024-04-26 2:43PM EDT | 70.00 | 0.17 | 0.11 | 0.40 | +0.02 | +13.33% | 4 | 459 | 46.34% |
| ARKK240920C00075000 | 2024-04-26 3:49PM EDT | 75.00 | 0.10 | 0.07 | 0.21 | 0.00 | - | 17 | 238 | 45.41% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920P00023000 | 2024-04-26 1:10PM EDT | 23.00 | 0.11 | 0.03 | 0.11 | +0.01 | +10.00% | 8 | 107 | 53.22% |
| ARKK240920P00024000 | 2024-04-26 11:04AM EDT | 24.00 | 0.16 | 0.04 | 0.17 | +0.01 | +6.67% | 2 | 45 | 54.10% |
| ARKK240920P00025000 | 2024-04-26 2:27PM EDT | 25.00 | 0.12 | 0.11 | 0.19 | -0.06 | -33.33% | 11 | 303 | 52.05% |
| ARKK240920P00026000 | 2024-04-26 11:08AM EDT | 26.00 | 0.22 | 0.14 | 0.23 | +0.02 | +10.00% | 2 | 6 | 50.78% |
| ARKK240920P00027000 | 2024-04-26 11:15AM EDT | 27.00 | 0.23 | 0.19 | 1.47 | -0.11 | -32.35% | 2 | 30 | 65.53% |
| ARKK240920P00028000 | 2024-04-26 11:07AM EDT | 28.00 | 0.32 | 0.12 | 0.33 | +0.08 | +33.33% | 2 | 21 | 48.39% |
| ARKK240920P00029000 | 2024-04-25 3:41PM EDT | 29.00 | 0.36 | 0.30 | 0.54 | 0.00 | - | 11 | 49 | 51.27% |
| ARKK240920P00030000 | 2024-04-24 1:31PM EDT | 30.00 | 0.42 | 0.37 | 0.42 | 0.00 | - | 8 | 583 | 44.87% |
| ARKK240920P00031000 | 2024-04-24 2:25PM EDT | 31.00 | 0.51 | 0.46 | 0.50 | 0.00 | - | 10 | 46 | 43.80% |
| ARKK240920P00032000 | 2024-04-25 3:42PM EDT | 32.00 | 0.65 | 0.55 | 0.93 | 0.00 | - | 10 | 169 | 49.32% |
| ARKK240920P00033000 | 2024-04-22 11:18AM EDT | 33.00 | 1.07 | 0.67 | 1.02 | 0.00 | - | 1 | 59 | 47.41% |
| ARKK240920P00034000 | 2024-04-24 11:44AM EDT | 34.00 | 0.90 | 0.82 | 0.87 | 0.00 | - | 4 | 61 | 41.50% |
| ARKK240920P00035000 | 2024-04-24 1:31PM EDT | 35.00 | 1.07 | 0.97 | 1.32 | 0.00 | - | 10 | 470 | 44.95% |
| ARKK240920P00036000 | 2024-04-19 3:22PM EDT | 36.00 | 1.75 | 1.16 | 1.22 | 0.00 | - | 2 | 40 | 40.04% |
| ARKK240920P00037000 | 2024-04-25 9:47AM EDT | 37.00 | 1.73 | 1.37 | 1.69 | 0.00 | - | 9 | 1,660 | 42.53% |
| ARKK240920P00038000 | 2024-04-26 12:20PM EDT | 38.00 | 1.67 | 1.63 | 1.68 | -0.07 | -4.02% | 1 | 233 | 38.72% |
| ARKK240920P00039000 | 2024-04-25 2:40PM EDT | 39.00 | 2.19 | 1.90 | 1.98 | 0.00 | - | 2 | 87 | 38.33% |
| ARKK240920P00040000 | 2024-04-26 9:40AM EDT | 40.00 | 2.42 | 2.21 | 2.27 | +0.02 | +0.83% | 6 | 926 | 37.50% |
| ARKK240920P00041000 | 2024-04-25 11:42AM EDT | 41.00 | 3.05 | 2.46 | 2.62 | 0.00 | - | 15 | 178 | 36.95% |
| ARKK240920P00042000 | 2024-04-26 12:04PM EDT | 42.00 | 3.05 | 2.69 | 3.05 | -0.45 | -12.86% | 2 | 93 | 36.82% |
| ARKK240920P00043000 | 2024-04-25 3:47PM EDT | 43.00 | 3.65 | 3.35 | 3.45 | 0.00 | - | 25 | 211 | 36.04% |
| ARKK240920P00044000 | 2024-04-25 3:57PM EDT | 44.00 | 4.05 | 3.80 | 3.90 | 0.00 | - | 23 | 101 | 35.38% |
| ARKK240920P00045000 | 2024-04-26 10:49AM EDT | 45.00 | 4.40 | 4.30 | 4.40 | -0.50 | -10.20% | 1 | 809 | 34.83% |
| ARKK240920P00046000 | 2024-04-26 2:40PM EDT | 46.00 | 4.95 | 4.85 | 4.95 | -0.25 | -4.81% | 8 | 399 | 34.38% |
| ARKK240920P00047000 | 2024-04-26 2:40PM EDT | 47.00 | 5.55 | 5.45 | 5.55 | -0.50 | -8.26% | 38 | 1,452 | 34.02% |
| ARKK240920P00048000 | 2024-04-26 3:33PM EDT | 48.00 | 6.19 | 6.05 | 6.20 | +0.06 | +0.98% | 50 | 606 | 33.79% |
| ARKK240920P00049000 | 2024-04-25 9:45AM EDT | 49.00 | 7.72 | 6.70 | 6.85 | 0.00 | - | 1 | 476 | 33.20% |
| ARKK240920P00050000 | 2024-04-22 3:55PM EDT | 50.00 | 8.60 | 7.40 | 7.55 | 0.00 | - | 15 | 2,330 | 32.76% |
| ARKK240920P00051000 | 2024-04-19 12:58PM EDT | 51.00 | 8.43 | 8.15 | 9.30 | -1.23 | -12.73% | 10 | 433 | 42.63% |
| ARKK240920P00052000 | 2024-04-12 1:39PM EDT | 52.00 | 7.53 | 8.95 | 9.05 | 0.00 | - | 10 | 197 | 31.84% |
| ARKK240920P00053000 | 2024-04-22 3:52PM EDT | 53.00 | 10.94 | 9.70 | 9.85 | 0.00 | - | 4 | 194 | 31.42% |
| ARKK240920P00054000 | 2024-04-23 12:52PM EDT | 54.00 | 10.85 | 10.55 | 10.70 | 0.00 | - | 1 | 95 | 31.32% |
| ARKK240920P00055000 | 2024-04-26 10:14AM EDT | 55.00 | 11.46 | 11.40 | 12.45 | +0.01 | +0.09% | 1 | 49 | 42.43% |
| ARKK240920P00056000 | 2024-04-19 12:58PM EDT | 56.00 | 12.58 | 12.25 | 12.40 | -1.41 | -10.08% | 10 | 339 | 30.05% |
| ARKK240920P00057000 | 2024-04-22 11:41AM EDT | 57.00 | 15.28 | 13.15 | 13.85 | 0.00 | - | 1 | 9 | 38.57% |
| ARKK240920P00058000 | 2024-03-14 9:42AM EDT | 58.00 | 10.15 | 12.15 | 12.30 | 0.00 | - | 10 | 33 | 0.00% |
| ARKK240920P00059000 | 2024-03-13 2:07PM EDT | 59.00 | 10.45 | 12.15 | 13.15 | 0.00 | - | - | 1 | 0.00% |
| ARKK240920P00060000 | 2024-04-22 2:00PM EDT | 60.00 | 17.25 | 15.90 | 16.15 | 0.00 | - | 30 | 81 | 30.18% |
| ARKK240920P00061000 | 2024-04-09 3:21PM EDT | 61.00 | 13.28 | 15.90 | 18.10 | 0.00 | - | 1 | 1 | 48.34% |
| ARKK240920P00062000 | 2024-04-16 10:20AM EDT | 62.00 | 18.20 | 17.40 | 18.95 | 0.00 | - | 1 | 1 | 47.73% |
| ARKK240920P00070000 | 2024-04-17 12:24PM EDT | 70.00 | 26.95 | 25.55 | 26.70 | 0.00 | - | - | 0 | 54.05% |
