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
58 770,75 -1 202,09 (-2,00 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220C00023000 | 2024-01-31 11:47AM EDT | 23.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK241220C00025000 | 2024-03-08 3:45PM EDT | 25.00 | 26.39 | 22.65 | 23.95 | 0.00 | - | 10 | 7 | 107.50% |
| ARKK241220C00026000 | 2024-03-27 10:30AM EDT | 26.00 | 24.79 | 18.80 | 18.95 | 0.00 | - | 10 | 19 | 54.10% |
| ARKK241220C00028000 | 2024-04-18 3:57PM EDT | 28.00 | 16.20 | 16.85 | 17.85 | 0.00 | - | 1 | 2 | 55.76% |
| ARKK241220C00029000 | 2024-01-26 2:07PM EDT | 29.00 | 18.75 | 20.70 | 21.05 | 0.00 | - | 1 | 1 | 105.18% |
| ARKK241220C00030000 | 2024-03-08 12:17PM EDT | 30.00 | 22.30 | 18.15 | 18.65 | 0.00 | - | 1 | 1 | 84.77% |
| ARKK241220C00031000 | 2024-01-03 1:34PM EDT | 31.00 | 19.75 | 17.55 | 18.50 | 0.00 | - | - | 1 | 86.82% |
| ARKK241220C00032000 | 2024-04-19 1:18PM EDT | 32.00 | 12.60 | 13.85 | 14.00 | 0.00 | - | 1 | 5 | 50.34% |
| ARKK241220C00033000 | 2024-04-25 10:46AM EDT | 33.00 | 13.20 | 13.05 | 13.55 | +1.05 | +8.64% | 1 | 3 | 51.22% |
| ARKK241220C00034000 | 2024-04-08 3:08PM EDT | 34.00 | 15.95 | 12.30 | 12.45 | 0.00 | - | 1 | 0 | 49.46% |
| ARKK241220C00035000 | 2024-04-16 10:54AM EDT | 35.00 | 11.30 | 11.55 | 11.70 | 0.00 | - | 2 | 11 | 48.61% |
| ARKK241220C00036000 | 2024-04-19 1:23PM EDT | 36.00 | 9.70 | 10.85 | 11.50 | 0.00 | - | 1 | 9 | 52.56% |
| ARKK241220C00037000 | 2024-04-19 1:16PM EDT | 37.00 | 9.03 | 10.15 | 10.30 | 0.00 | - | 4 | 5 | 47.31% |
| ARKK241220C00038000 | 2024-04-19 11:17AM EDT | 38.00 | 8.58 | 9.45 | 9.60 | 0.00 | - | 10 | 21 | 46.41% |
| ARKK241220C00039000 | 2024-04-12 9:48AM EDT | 39.00 | 11.65 | 8.80 | 8.95 | 0.00 | - | 2 | 14 | 45.75% |
| ARKK241220C00040000 | 2024-04-26 12:43PM EDT | 40.00 | 8.30 | 8.20 | 8.30 | +1.30 | +18.57% | 50 | 1,112 | 44.93% |
| ARKK241220C00041000 | 2024-04-18 10:15AM EDT | 41.00 | 7.20 | 7.60 | 7.70 | 0.00 | - | 10 | 14 | 44.34% |
| ARKK241220C00042000 | 2024-04-25 10:40AM EDT | 42.00 | 6.45 | 7.05 | 7.15 | 0.00 | - | 1 | 166 | 43.93% |
| ARKK241220C00043000 | 2024-04-18 9:46AM EDT | 43.00 | 5.85 | 6.50 | 6.60 | 0.00 | - | 140 | 144 | 43.35% |
| ARKK241220C00044000 | 2024-04-26 11:29AM EDT | 44.00 | 5.88 | 6.00 | 6.10 | +0.05 | +0.86% | 1 | 83 | 42.96% |
| ARKK241220C00045000 | 2024-04-26 12:27PM EDT | 45.00 | 5.48 | 5.50 | 5.60 | +0.88 | +19.13% | 1 | 89 | 42.40% |
| ARKK241220C00046000 | 2024-04-26 11:28AM EDT | 46.00 | 5.03 | 5.05 | 5.15 | +0.03 | +0.60% | 1 | 44 | 42.02% |
| ARKK241220C00047000 | 2024-04-24 12:08PM EDT | 47.00 | 4.50 | 4.65 | 4.75 | 0.00 | - | 12 | 98 | 41.81% |
| ARKK241220C00048000 | 2024-04-23 3:13PM EDT | 48.00 | 4.40 | 4.25 | 4.35 | 0.00 | - | 25 | 44 | 41.44% |
| ARKK241220C00049000 | 2024-04-18 9:50AM EDT | 49.00 | 3.52 | 3.85 | 3.95 | 0.00 | - | 54 | 257 | 40.92% |
| ARKK241220C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 3.56 | 3.55 | 3.65 | +0.18 | +5.33% | 49 | 449 | 40.93% |
| ARKK241220C00051000 | 2024-04-26 11:52AM EDT | 51.00 | 3.23 | 3.00 | 3.35 | +0.58 | +21.89% | 1 | 234 | 40.80% |
| ARKK241220C00052000 | 2024-04-25 2:44PM EDT | 52.00 | 2.97 | 2.95 | 3.05 | +0.22 | +8.00% | 18 | 488 | 40.52% |
| ARKK241220C00053000 | 2024-04-24 12:07PM EDT | 53.00 | 2.65 | 2.37 | 2.75 | 0.00 | - | 7 | 238 | 40.08% |
| ARKK241220C00054000 | 2024-04-19 11:31AM EDT | 54.00 | 2.13 | 2.24 | 2.51 | 0.00 | - | 30 | 398 | 39.94% |
| ARKK241220C00055000 | 2024-04-26 3:35PM EDT | 55.00 | 2.21 | 2.22 | 2.28 | +0.11 | +5.24% | 77 | 1,809 | 39.75% |
| ARKK241220C00056000 | 2024-04-24 12:00PM EDT | 56.00 | 1.99 | 2.01 | 2.13 | 0.00 | - | 38 | 361 | 40.09% |
| ARKK241220C00057000 | 2024-04-19 3:00PM EDT | 57.00 | 1.42 | 1.84 | 1.90 | 0.00 | - | 10 | 180 | 39.62% |
| ARKK241220C00058000 | 2024-04-25 11:05AM EDT | 58.00 | 1.45 | 1.57 | 1.94 | 0.00 | - | 20 | 282 | 41.41% |
| ARKK241220C00059000 | 2024-04-16 1:30PM EDT | 59.00 | 1.54 | 1.50 | 1.73 | 0.00 | - | 1 | 158 | 40.91% |
| ARKK241220C00060000 | 2024-04-26 12:08PM EDT | 60.00 | 1.37 | 1.36 | 1.44 | +0.04 | +3.01% | 3 | 379 | 39.48% |
| ARKK241220C00061000 | 2024-04-26 3:49PM EDT | 61.00 | 1.25 | 1.23 | 1.51 | -0.06 | -4.58% | 30 | 36 | 41.41% |
| ARKK241220C00062000 | 2024-04-26 2:20PM EDT | 62.00 | 1.11 | 1.13 | 1.37 | -0.68 | -37.99% | 5 | 103 | 41.24% |
| ARKK241220C00063000 | 2024-04-26 1:31PM EDT | 63.00 | 1.05 | 1.02 | 1.10 | +0.01 | +0.96% | 20 | 938 | 39.51% |
| ARKK241220C00064000 | 2024-04-26 2:13PM EDT | 64.00 | 0.94 | 0.93 | 1.14 | +0.19 | +25.33% | 4 | 53 | 41.07% |
| ARKK241220C00065000 | 2024-04-25 11:47AM EDT | 65.00 | 0.75 | 0.85 | 1.19 | 0.00 | - | 1 | 359 | 42.71% |
| ARKK241220C00066000 | 2024-02-26 1:48PM EDT | 66.00 | 2.53 | 2.22 | 2.30 | 0.00 | - | 1 | 5 | 54.37% |
| ARKK241220C00067000 | 2024-04-26 10:12AM EDT | 67.00 | 0.70 | 0.71 | 0.81 | -0.20 | -22.22% | 4 | 32 | 40.16% |
| ARKK241220C00068000 | 2024-04-25 10:38AM EDT | 68.00 | 0.56 | 0.65 | 0.94 | 0.00 | - | 1 | 24 | 42.82% |
| ARKK241220C00069000 | 2024-04-22 11:59AM EDT | 69.00 | 0.46 | 0.59 | 0.65 | 0.00 | - | 1 | 17 | 39.77% |
| ARKK241220C00070000 | 2024-04-22 2:20PM EDT | 70.00 | 0.49 | 0.53 | 0.77 | 0.00 | - | 26 | 277 | 42.43% |
| ARKK241220C00071000 | 2024-04-25 9:38AM EDT | 71.00 | 0.45 | 0.47 | 0.74 | 0.00 | - | 1 | 7 | 42.90% |
| ARKK241220C00072000 | 2024-04-11 10:54AM EDT | 72.00 | 0.82 | 0.44 | 0.69 | 0.00 | - | 20 | 50 | 43.02% |
| ARKK241220C00073000 | 2024-04-16 10:09AM EDT | 73.00 | 0.48 | 0.42 | 0.47 | 0.00 | - | 3 | 56 | 40.19% |
| ARKK241220C00074000 | 2024-04-08 11:13AM EDT | 74.00 | 0.82 | 0.36 | 0.69 | 0.00 | - | 1 | 3 | 44.70% |
| ARKK241220C00075000 | 2024-04-26 10:11AM EDT | 75.00 | 0.33 | 0.35 | 0.41 | +0.02 | +6.45% | 2 | 109 | 40.58% |
| ARKK241220C00076000 | 2024-04-26 2:13PM EDT | 76.00 | 0.33 | 0.31 | 0.74 | +0.04 | +13.79% | 4 | 25 | 47.07% |
| ARKK241220C00077000 | 2024-04-25 10:10AM EDT | 77.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 22 | 35 | 40.72% |
| ARKK241220C00078000 | 2024-04-25 10:11AM EDT | 78.00 | 0.26 | 0.18 | 1.45 | 0.00 | - | 14 | 64 | 57.96% |
| ARKK241220C00079000 | 2024-04-23 3:01PM EDT | 79.00 | 0.32 | 0.24 | 0.30 | 0.00 | - | 2 | 71 | 40.92% |
| ARKK241220C00080000 | 2024-04-25 11:49AM EDT | 80.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 1 | 204 | 40.53% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220P00023000 | 2024-04-25 3:54PM EDT | 23.00 | 0.27 | 0.24 | 0.29 | 0.00 | - | 4 | 66 | 50.10% |
| ARKK241220P00024000 | 2024-04-26 11:52AM EDT | 24.00 | 0.34 | 0.24 | 0.39 | -0.02 | -5.56% | 4 | 11 | 50.49% |
| ARKK241220P00025000 | 2024-04-26 11:51AM EDT | 25.00 | 0.42 | 0.32 | 0.45 | +0.01 | +2.44% | 6 | 112 | 49.22% |
| ARKK241220P00026000 | 2024-04-15 12:49PM EDT | 26.00 | 0.50 | 0.41 | 0.79 | 0.00 | - | 2 | 40 | 53.86% |
| ARKK241220P00027000 | 2024-04-24 3:25PM EDT | 27.00 | 0.58 | 0.50 | 0.54 | 0.00 | - | 1 | 50 | 45.70% |
| ARKK241220P00028000 | 2024-04-09 3:01PM EDT | 28.00 | 0.38 | 0.59 | 0.97 | 0.00 | - | 2 | 40 | 50.90% |
| ARKK241220P00029000 | 2024-04-11 12:19PM EDT | 29.00 | 0.60 | 0.71 | 1.08 | 0.00 | - | 1 | 47 | 49.61% |
| ARKK241220P00030000 | 2024-04-26 2:49PM EDT | 30.00 | 0.88 | 0.84 | 0.89 | -0.05 | -5.38% | 2 | 582 | 43.73% |
| ARKK241220P00031000 | 2024-04-18 2:37PM EDT | 31.00 | 1.18 | 0.98 | 1.05 | 0.00 | - | 1 | 58 | 43.26% |
| ARKK241220P00032000 | 2024-04-22 10:58AM EDT | 32.00 | 1.52 | 1.13 | 1.43 | 0.00 | - | 1 | 51 | 45.31% |
| ARKK241220P00033000 | 2024-04-05 9:48AM EDT | 33.00 | 1.46 | 1.31 | 1.68 | +0.31 | +26.96% | 1 | 53 | 45.22% |
| ARKK241220P00034000 | 2024-04-26 10:38AM EDT | 34.00 | 1.59 | 1.51 | 1.89 | -0.05 | -3.05% | 1 | 137 | 44.43% |
| ARKK241220P00035000 | 2024-04-22 1:31PM EDT | 35.00 | 1.81 | 1.75 | 1.81 | -0.32 | -15.02% | 1 | 98 | 40.53% |
| ARKK241220P00036000 | 2024-04-26 2:01PM EDT | 36.00 | 2.00 | 2.00 | 2.14 | -0.34 | -14.53% | 5 | 31 | 40.72% |
| ARKK241220P00037000 | 2024-04-25 10:59AM EDT | 37.00 | 2.66 | 1.78 | 2.34 | 0.00 | - | 1 | 53 | 39.45% |
| ARKK241220P00038000 | 2024-04-26 12:44PM EDT | 38.00 | 2.60 | 2.42 | 2.63 | -0.31 | -10.65% | 50 | 57 | 38.82% |
| ARKK241220P00039000 | 2024-04-22 1:47PM EDT | 39.00 | 3.41 | 2.88 | 2.94 | 0.00 | - | 20 | 490 | 38.16% |
| ARKK241220P00040000 | 2024-04-25 10:35AM EDT | 40.00 | 3.73 | 3.20 | 3.30 | 0.00 | - | 15 | 3,637 | 37.68% |
| ARKK241220P00041000 | 2024-04-22 2:07PM EDT | 41.00 | 4.14 | 3.60 | 3.70 | 0.00 | - | 24 | 99 | 37.31% |
| ARKK241220P00042000 | 2024-04-25 2:25PM EDT | 42.00 | 4.33 | 4.00 | 4.10 | 0.00 | - | 4 | 106 | 36.71% |
| ARKK241220P00043000 | 2024-04-24 2:26PM EDT | 43.00 | 4.59 | 4.45 | 4.55 | 0.00 | - | 3 | 34 | 36.27% |
| ARKK241220P00044000 | 2024-04-25 10:18AM EDT | 44.00 | 5.45 | 4.90 | 5.00 | 0.00 | - | 4 | 64 | 35.62% |
| ARKK241220P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 5.10 | 5.40 | 5.50 | 0.00 | - | 1 | 135 | 35.13% |
| ARKK241220P00046000 | 2024-04-19 12:12PM EDT | 46.00 | 6.95 | 5.90 | 6.05 | 0.00 | - | 10 | 106 | 34.78% |
| ARKK241220P00047000 | 2024-04-24 9:36AM EDT | 47.00 | 6.30 | 6.45 | 6.60 | 0.00 | - | 1 | 47 | 34.22% |
| ARKK241220P00048000 | 2024-04-23 10:56AM EDT | 48.00 | 7.17 | 7.05 | 7.20 | 0.00 | - | 1 | 94 | 33.79% |
| ARKK241220P00049000 | 2024-04-22 9:56AM EDT | 49.00 | 8.83 | 7.70 | 7.80 | 0.00 | - | 1 | 106 | 33.15% |
| ARKK241220P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 8.92 | 8.35 | 8.45 | 0.00 | - | 1 | 246 | 32.68% |
| ARKK241220P00051000 | 2024-04-08 10:49AM EDT | 51.00 | 7.20 | 9.00 | 9.15 | 0.00 | - | 3 | 228 | 32.36% |
| ARKK241220P00052000 | 2024-04-12 9:47AM EDT | 52.00 | 7.90 | 9.70 | 10.05 | 0.00 | - | 1 | 515 | 33.42% |
| ARKK241220P00053000 | 2024-03-14 1:35PM EDT | 53.00 | 8.35 | 9.05 | 9.20 | 0.00 | - | 6 | 492 | 16.99% |
| ARKK241220P00054000 | 2024-03-26 3:11PM EDT | 54.00 | 7.85 | 11.55 | 11.75 | 0.00 | - | 5 | 267 | 34.39% |
| ARKK241220P00055000 | 2024-04-24 10:10AM EDT | 55.00 | 11.71 | 12.00 | 13.20 | 0.00 | - | 3 | 17 | 39.70% |
| ARKK241220P00056000 | 2024-02-20 3:07PM EDT | 56.00 | 10.89 | 9.05 | 10.30 | 0.00 | - | 2 | 3 | 0.00% |
| ARKK241220P00057000 | 2024-01-12 1:18PM EDT | 57.00 | 12.30 | 10.50 | 10.65 | 0.00 | - | - | 3 | 0.00% |
| ARKK241220P00058000 | 2024-02-15 11:26AM EDT | 58.00 | 10.19 | 11.70 | 11.85 | 0.00 | - | 10 | 10 | 0.00% |
| ARKK241220P00059000 | 2024-02-20 3:17PM EDT | 59.00 | 13.10 | 11.00 | 11.25 | 0.00 | - | 6 | 7 | 0.00% |
| ARKK241220P00060000 | 2024-02-16 2:24PM EDT | 60.00 | 11.95 | 12.25 | 13.35 | 0.00 | - | 1 | 3 | 0.00% |
| ARKK241220P00061000 | 2024-04-17 9:42AM EDT | 61.00 | 17.47 | 17.15 | 17.35 | 0.00 | - | - | 1 | 28.52% |
| ARKK241220P00062000 | 2024-04-19 2:51PM EDT | 62.00 | 20.30 | 18.10 | 19.25 | 0.00 | - | 10 | 30 | 40.77% |
| ARKK241220P00065000 | 2024-02-20 4:41PM EDT | 65.00 | 17.55 | 15.60 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| ARKK241220P00068000 | 2024-04-16 10:16AM EDT | 68.00 | 24.15 | 22.85 | 25.55 | 0.00 | - | 1 | 0 | 50.51% |
| ARKK241220P00070000 | 2024-02-29 12:25PM EDT | 70.00 | 19.74 | 20.20 | 21.25 | 0.00 | - | 20 | 26 | 0.00% |
| ARKK241220P00071000 | 2024-04-02 10:25AM EDT | 71.00 | 23.34 | 26.70 | 27.15 | 0.00 | - | 1 | 0 | 33.20% |
| ARKK241220P00075000 | 2024-04-18 12:45PM EDT | 75.00 | 31.70 | 30.80 | 32.70 | 0.00 | - | 50 | 0 | 58.86% |
