La bourse est fermée
Dow Jones
38 031,31 -354,78 (-0,92 %) Nasdaq
15 820,70 -162,38 (-1,02 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:10PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116C00020000 | 2024-04-23 10:44AM EDT | 20.00 | 25.72 | 24.40 | 27.25 | 0.00 | - | 1 | 166 | 61.04% |
| ARKK260116C00025000 | 2024-04-29 11:08AM EDT | 25.00 | 22.74 | 21.30 | 22.25 | 0.00 | - | 1 | 89 | 55.27% |
| ARKK260116C00030000 | 2024-04-30 11:27AM EDT | 30.00 | 18.10 | 17.65 | 17.95 | -0.40 | -2.16% | 2 | 351 | 50.28% |
| ARKK260116C00034000 | 2024-04-18 2:11PM EDT | 34.00 | 14.50 | 15.15 | 15.30 | 0.00 | - | 55 | 489 | 47.96% |
| ARKK260116C00035000 | 2024-04-30 11:27AM EDT | 35.00 | 14.85 | 14.55 | 14.70 | +0.09 | +0.61% | 2 | 306 | 47.56% |
| ARKK260116C00036000 | 2024-04-23 12:02PM EDT | 36.00 | 13.85 | 13.95 | 14.15 | 0.00 | - | 1 | 232 | 47.36% |
| ARKK260116C00037000 | 2024-04-19 2:28PM EDT | 37.00 | 12.15 | 12.90 | 13.55 | 0.00 | - | 2 | 16 | 46.81% |
| ARKK260116C00038000 | 2024-04-23 3:56PM EDT | 38.00 | 12.90 | 11.40 | 12.95 | 0.00 | - | 1 | 139 | 46.20% |
| ARKK260116C00039000 | 2024-04-17 1:04PM EDT | 39.00 | 11.69 | 11.15 | 12.45 | 0.00 | - | 1 | 27 | 46.03% |
| ARKK260116C00040000 | 2024-04-30 11:58AM EDT | 40.00 | 11.70 | 11.70 | 11.90 | -1.36 | -10.41% | 3 | 1,045 | 45.55% |
| ARKK260116C00041000 | 2024-04-29 11:44AM EDT | 41.00 | 12.39 | 11.20 | 11.45 | 0.00 | - | 1 | 69 | 45.48% |
| ARKK260116C00042000 | 2024-04-29 10:32AM EDT | 42.00 | 11.90 | 10.75 | 10.90 | 0.00 | - | 1 | 98 | 44.87% |
| ARKK260116C00043000 | 2024-04-25 3:29PM EDT | 43.00 | 10.25 | 10.25 | 10.40 | 0.00 | - | 1 | 199 | 44.43% |
| ARKK260116C00044000 | 2024-04-30 12:09PM EDT | 44.00 | 10.10 | 9.75 | 9.95 | 0.00 | - | 1 | 71 | 44.17% |
| ARKK260116C00045000 | 2024-04-30 9:40AM EDT | 45.00 | 9.40 | 9.30 | 9.50 | -0.70 | -6.93% | 2 | 1,372 | 43.84% |
| ARKK260116C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 9.50 | 8.90 | 9.10 | +0.50 | +5.56% | 1 | 506 | 43.67% |
| ARKK260116C00047000 | 2024-04-26 2:29PM EDT | 47.00 | 8.60 | 8.50 | 9.70 | 0.00 | - | 4 | 130 | 47.88% |
| ARKK260116C00048000 | 2024-04-25 1:39PM EDT | 48.00 | 7.95 | 8.10 | 8.85 | 0.00 | - | 21 | 512 | 45.59% |
| ARKK260116C00049000 | 2024-04-30 1:13PM EDT | 49.00 | 7.76 | 7.75 | 7.90 | +0.31 | +4.16% | 93 | 488 | 42.83% |
| ARKK260116C00050000 | 2024-04-30 11:12AM EDT | 50.00 | 7.70 | 7.35 | 7.55 | -0.65 | -7.78% | 14 | 3,258 | 42.65% |
| ARKK260116C00051000 | 2024-04-26 9:49AM EDT | 51.00 | 7.00 | 7.05 | 7.20 | 0.00 | - | 3 | 197 | 42.43% |
| ARKK260116C00052000 | 2024-04-30 11:45AM EDT | 52.00 | 6.80 | 6.70 | 6.85 | -0.80 | -10.53% | 5 | 455 | 42.15% |
| ARKK260116C00053000 | 2024-04-22 11:10AM EDT | 53.00 | 5.55 | 6.40 | 6.55 | 0.00 | - | 2 | 103 | 42.04% |
| ARKK260116C00054000 | 2024-04-26 1:40PM EDT | 54.00 | 6.30 | 6.05 | 6.25 | 0.00 | - | 2 | 150 | 41.87% |
| ARKK260116C00055000 | 2024-04-29 2:50PM EDT | 55.00 | 6.35 | 5.75 | 5.95 | 0.00 | - | 3 | 1,284 | 41.66% |
| ARKK260116C00056000 | 2024-04-24 12:49PM EDT | 56.00 | 5.47 | 5.50 | 5.65 | 0.00 | - | 2 | 45 | 41.39% |
| ARKK260116C00057000 | 2024-04-19 11:12AM EDT | 57.00 | 4.80 | 5.25 | 5.40 | 0.00 | - | 1 | 16 | 41.31% |
| ARKK260116C00058000 | 2024-04-18 11:33AM EDT | 58.00 | 4.86 | 5.00 | 5.15 | 0.00 | - | 4 | 1,108 | 41.18% |
| ARKK260116C00059000 | 2024-04-05 12:21PM EDT | 59.00 | 6.40 | 4.70 | 4.90 | 0.00 | - | 2 | 16 | 41.00% |
| ARKK260116C00060000 | 2024-04-30 1:29PM EDT | 60.00 | 4.60 | 4.55 | 4.70 | -0.60 | -11.54% | 2 | 273 | 41.02% |
| ARKK260116C00061000 | 2024-03-18 3:37PM EDT | 61.00 | 6.90 | 4.00 | 4.15 | 0.00 | - | 5 | 26 | 39.36% |
| ARKK260116C00062000 | 2024-04-19 11:45AM EDT | 62.00 | 3.75 | 4.10 | 4.25 | 0.00 | - | 1 | 5 | 40.67% |
| ARKK260116C00063000 | 2024-03-12 9:38AM EDT | 63.00 | 7.00 | 5.15 | 5.30 | 0.00 | - | 1 | 9 | 46.36% |
| ARKK260116C00064000 | 2024-04-29 9:57AM EDT | 64.00 | 4.20 | 3.75 | 3.85 | 0.00 | - | 7 | 13 | 40.41% |
| ARKK260116C00065000 | 2024-04-29 2:00PM EDT | 65.00 | 3.72 | 3.55 | 3.70 | -0.38 | -9.27% | 3 | 259 | 40.47% |
| ARKK260116C00066000 | 2024-04-17 3:10PM EDT | 66.00 | 3.21 | 3.40 | 3.55 | 0.00 | - | 4 | 14 | 40.48% |
| ARKK260116C00067000 | 2024-02-27 3:52PM EDT | 67.00 | 6.85 | 5.55 | 5.75 | 0.00 | - | 5 | 6 | 51.15% |
| ARKK260116C00068000 | 2024-03-08 1:10PM EDT | 68.00 | 6.05 | 4.10 | 4.25 | 0.00 | - | 5 | 5 | 45.36% |
| ARKK260116C00069000 | 2024-04-03 9:54AM EDT | 69.00 | 4.15 | 2.87 | 3.10 | 0.00 | - | 2 | 14 | 40.34% |
| ARKK260116C00070000 | 2024-04-29 3:00PM EDT | 70.00 | 3.20 | 2.80 | 2.92 | 0.00 | - | 3 | 10,785 | 40.06% |
| ARKK260116C00071000 | 2024-04-19 12:31PM EDT | 71.00 | 2.39 | 2.67 | 2.79 | 0.00 | - | 7 | 31 | 40.03% |
| ARKK260116C00072000 | 2024-04-17 10:14AM EDT | 72.00 | 2.44 | 2.54 | 2.66 | 0.00 | - | 2 | 17 | 39.95% |
| ARKK260116C00073000 | 2024-03-01 3:40PM EDT | 73.00 | 5.45 | 4.30 | 4.50 | 0.00 | - | 16 | 26 | 49.99% |
| ARKK260116C00074000 | 2024-03-04 4:34PM EDT | 74.00 | 5.10 | 3.35 | 3.50 | 0.00 | - | 1 | 48 | 45.65% |
| ARKK260116C00075000 | 2024-04-26 9:32AM EDT | 75.00 | 2.21 | 2.16 | 2.33 | 0.00 | - | 1 | 60 | 39.88% |
| ARKK260116C00076000 | 2024-04-19 3:03PM EDT | 76.00 | 1.76 | 2.09 | 2.22 | 0.00 | - | 6 | 7 | 39.81% |
| ARKK260116C00077000 | 2024-04-26 11:20AM EDT | 77.00 | 2.03 | 2.00 | 2.12 | 0.00 | - | 10 | 13 | 39.76% |
| ARKK260116C00078000 | 2024-04-01 11:10AM EDT | 78.00 | 3.26 | 1.91 | 2.03 | 0.00 | - | 1 | 179 | 39.75% |
| ARKK260116C00079000 | 2024-03-04 4:04PM EDT | 79.00 | 4.30 | 2.35 | 2.84 | 0.00 | - | 2 | 12 | 45.04% |
| ARKK260116C00080000 | 2024-04-30 9:39AM EDT | 80.00 | 1.94 | 1.74 | 1.89 | -0.16 | -7.62% | 1 | 1,341 | 39.92% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116P00020000 | 2024-04-29 3:10PM EDT | 20.00 | 0.62 | 0.30 | 1.05 | 0.00 | - | 2 | 292 | 49.98% |
| ARKK260116P00025000 | 2024-04-30 11:33AM EDT | 25.00 | 1.35 | 1.32 | 1.42 | +0.06 | +4.65% | 6 | 76 | 41.99% |
| ARKK260116P00030000 | 2024-04-30 11:22AM EDT | 30.00 | 2.36 | 2.35 | 2.43 | +0.09 | +3.96% | 3 | 100 | 39.14% |
| ARKK260116P00034000 | 2024-04-26 12:00PM EDT | 34.00 | 3.50 | 3.45 | 3.55 | 0.00 | - | 6 | 65 | 37.29% |
| ARKK260116P00035000 | 2024-04-29 3:03PM EDT | 35.00 | 3.65 | 3.75 | 3.90 | 0.00 | - | 1 | 1,727 | 37.00% |
| ARKK260116P00036000 | 2024-04-24 10:33AM EDT | 36.00 | 4.10 | 4.10 | 4.25 | 0.00 | - | 1 | 323 | 36.61% |
| ARKK260116P00037000 | 2024-04-11 3:11PM EDT | 37.00 | 3.65 | 4.45 | 4.60 | 0.00 | - | 32 | 56 | 36.12% |
| ARKK260116P00038000 | 2024-04-12 3:21PM EDT | 38.00 | 4.37 | 4.80 | 4.95 | 0.00 | - | 1 | 37 | 35.56% |
| ARKK260116P00039000 | 2024-04-24 10:41AM EDT | 39.00 | 5.25 | 5.20 | 5.35 | 0.00 | - | 1 | 116 | 35.16% |
| ARKK260116P00040000 | 2024-04-29 11:33AM EDT | 40.00 | 5.34 | 5.60 | 5.75 | 0.00 | - | 27 | 1,069 | 34.68% |
| ARKK260116P00041000 | 2024-03-20 2:01PM EDT | 41.00 | 5.10 | 6.75 | 6.90 | 0.00 | - | 1 | 29 | 37.63% |
| ARKK260116P00042000 | 2024-04-25 9:37AM EDT | 42.00 | 7.10 | 6.50 | 6.65 | 0.00 | - | 10 | 26 | 33.94% |
| ARKK260116P00043000 | 2024-04-24 2:22PM EDT | 43.00 | 7.05 | 6.95 | 7.15 | 0.00 | - | 1 | 18 | 33.67% |
| ARKK260116P00044000 | 2024-04-25 3:39PM EDT | 44.00 | 7.65 | 7.45 | 7.60 | 0.00 | - | 1 | 57 | 33.09% |
| ARKK260116P00045000 | 2024-04-30 12:34PM EDT | 45.00 | 8.00 | 7.95 | 8.15 | +0.30 | +3.90% | 8 | 4,165 | 32.89% |
| ARKK260116P00046000 | 2024-02-09 3:41PM EDT | 46.00 | 7.33 | 6.85 | 7.10 | 0.00 | - | 1 | 12 | 25.60% |
| ARKK260116P00047000 | 2024-04-15 12:38PM EDT | 47.00 | 8.50 | 9.00 | 9.15 | 0.00 | - | 1 | 109 | 31.78% |
| ARKK260116P00048000 | 2024-04-30 9:30AM EDT | 48.00 | 9.37 | 9.60 | 9.75 | +0.32 | +3.54% | 4 | 339 | 31.53% |
| ARKK260116P00049000 | 2024-04-24 2:15PM EDT | 49.00 | 10.30 | 10.15 | 10.30 | 0.00 | - | 30 | 660 | 30.99% |
| ARKK260116P00050000 | 2024-04-26 11:42AM EDT | 50.00 | 10.80 | 10.75 | 10.90 | 0.00 | - | 2,200 | 116 | 30.60% |
| ARKK260116P00051000 | 2024-04-12 1:29PM EDT | 51.00 | 10.25 | 11.35 | 11.55 | 0.00 | - | 5 | 167 | 30.34% |
| ARKK260116P00052000 | 2024-04-22 1:49PM EDT | 52.00 | 12.80 | 11.55 | 12.20 | 0.00 | - | 10 | 209 | 30.00% |
| ARKK260116P00053000 | 2024-04-22 11:10AM EDT | 53.00 | 14.05 | 12.65 | 12.85 | 0.00 | - | 2 | 84 | 29.58% |
| ARKK260116P00054000 | 2024-04-15 9:39AM EDT | 54.00 | 12.18 | 13.35 | 13.55 | 0.00 | - | 8 | 12 | 29.30% |
| ARKK260116P00055000 | 2024-02-27 12:35PM EDT | 55.00 | 11.25 | 11.15 | 11.45 | 0.00 | - | 50 | 57 | 12.79% |
| ARKK260116P00056000 | 2024-03-11 9:44AM EDT | 56.00 | 11.65 | 11.95 | 14.35 | 0.00 | - | 1 | 3 | 25.53% |
| ARKK260116P00057000 | 2024-01-26 12:04PM EDT | 57.00 | 14.96 | 13.60 | 13.80 | 0.00 | - | 1 | 5 | 17.25% |
| ARKK260116P00059000 | 2023-12-15 10:53AM EDT | 59.00 | 13.80 | 16.15 | 16.45 | 0.00 | - | 5 | 5 | 23.16% |
| ARKK260116P00060000 | 2024-04-29 12:26PM EDT | 60.00 | 16.82 | 17.50 | 18.00 | 0.00 | - | 1 | 48 | 27.16% |
| ARKK260116P00061000 | 2024-01-29 11:54AM EDT | 61.00 | 17.20 | 14.85 | 15.05 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK260116P00062000 | 2024-03-21 11:34AM EDT | 62.00 | 15.32 | 20.85 | 21.20 | 0.00 | - | 1 | 6 | 35.08% |
| ARKK260116P00063000 | 2023-12-15 10:53AM EDT | 63.00 | 16.35 | 16.60 | 19.25 | 0.00 | - | 6 | 6 | 15.14% |
| ARKK260116P00065000 | 2024-04-12 12:28PM EDT | 65.00 | 19.63 | 21.75 | 22.10 | 0.00 | - | 5 | 17 | 25.12% |
| ARKK260116P00069000 | 2023-12-15 10:53AM EDT | 69.00 | 20.60 | 23.45 | 23.85 | 0.00 | - | 21 | 21 | 0.00% |
| ARKK260116P00070000 | 2024-04-15 12:04PM EDT | 70.00 | 24.70 | 25.10 | 26.50 | 0.00 | - | 5 | 19 | 22.51% |
| ARKK260116P00073000 | 2023-12-12 11:28AM EDT | 73.00 | 25.65 | 26.75 | 27.25 | 0.00 | - | - | 12 | 0.00% |
| ARKK260116P00075000 | 2024-04-19 3:38PM EDT | 75.00 | 33.07 | 30.10 | 32.90 | 0.00 | - | 1 | 27 | 36.61% |
| ARKK260116P00080000 | 2024-04-09 9:36AM EDT | 80.00 | 32.00 | 33.70 | 37.75 | 0.00 | - | 2 | 0 | 38.28% |
