Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240328C00035000 | 2024-03-27 12:34PM EDT | 35.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ARKK240328C00038000 | 2024-03-27 11:30AM EDT | 38.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
ARKK240328C00040000 | 2024-03-22 12:37PM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ARKK240328C00041000 | 2024-03-27 11:02AM EDT | 41.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ARKK240328C00042000 | 2024-02-22 11:44AM EDT | 42.00 | 6.70 | 7.40 | 7.55 | 0.00 | - | 2 | 2 | 0.00% |
ARKK240328C00042500 | 2024-03-27 3:13PM EDT | 42.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ARKK240328C00043000 | 2024-03-22 3:08PM EDT | 43.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ARKK240328C00043500 | 2024-03-27 2:45PM EDT | 43.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
ARKK240328C00044000 | 2024-03-27 10:28AM EDT | 44.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
ARKK240328C00045000 | 2024-03-27 10:01AM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ARKK240328C00045500 | 2024-03-27 10:07AM EDT | 45.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ARKK240328C00046000 | 2024-03-27 11:34AM EDT | 46.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ARKK240328C00046500 | 2024-03-27 10:06AM EDT | 46.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ARKK240328C00047000 | 2024-03-27 3:23PM EDT | 47.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
ARKK240328C00047500 | 2024-03-27 3:16PM EDT | 47.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ARKK240328C00048000 | 2024-03-27 3:28PM EDT | 48.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
ARKK240328C00048500 | 2024-03-27 1:01PM EDT | 48.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
ARKK240328C00049000 | 2024-03-27 3:54PM EDT | 49.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
ARKK240328C00049500 | 2024-03-27 2:50PM EDT | 49.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
ARKK240328C00050000 | 2024-03-27 3:59PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 0.00% |
ARKK240328C00050500 | 2024-03-27 3:42PM EDT | 50.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
ARKK240328C00051000 | 2024-03-27 3:55PM EDT | 51.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 12.50% |
ARKK240328C00051500 | 2024-03-27 3:52PM EDT | 51.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
ARKK240328C00052000 | 2024-03-27 3:47PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
ARKK240328C00052500 | 2024-03-27 3:52PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
ARKK240328C00053000 | 2024-03-27 3:23PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
ARKK240328C00053500 | 2024-03-27 3:42PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
ARKK240328C00054000 | 2024-03-27 3:15PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,467 | 0 | 50.00% |
ARKK240328C00054500 | 2024-03-27 3:04PM EDT | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
ARKK240328C00055000 | 2024-03-27 9:48AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
ARKK240328C00056000 | 2024-03-26 1:40PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
ARKK240328C00057000 | 2024-03-22 12:42PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 50.00% |
ARKK240328C00058000 | 2024-03-27 9:34AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
ARKK240328C00059000 | 2024-03-22 10:27AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
ARKK240328C00060000 | 2024-03-26 10:51AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ARKK240328C00061000 | 2024-03-22 10:31AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ARKK240328C00065000 | 2024-03-12 2:34PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ARKK240328C00070000 | 2024-03-25 9:49AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240328P00035000 | 2024-03-21 3:35PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ARKK240328P00039000 | 2024-03-25 11:12AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ARKK240328P00040000 | 2024-03-22 12:19PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ARKK240328P00041000 | 2024-03-22 11:34AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
ARKK240328P00042000 | 2024-03-20 10:56AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
ARKK240328P00042500 | 2024-03-20 3:36PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
ARKK240328P00043000 | 2024-03-22 10:13AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ARKK240328P00043500 | 2024-03-25 2:00PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ARKK240328P00044000 | 2024-03-22 2:29PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,699 | 0 | 50.00% |
ARKK240328P00044500 | 2024-03-26 9:30AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ARKK240328P00045000 | 2024-03-26 11:52AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
ARKK240328P00045500 | 2024-03-26 9:41AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
ARKK240328P00046000 | 2024-03-27 3:08PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
ARKK240328P00046500 | 2024-03-27 3:58PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
ARKK240328P00047000 | 2024-03-27 3:51PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 25.00% |
ARKK240328P00047500 | 2024-03-27 2:38PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
ARKK240328P00048000 | 2024-03-27 3:08PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
ARKK240328P00048500 | 2024-03-27 3:59PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 12.50% |
ARKK240328P00049000 | 2024-03-27 3:44PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,399 | 0 | 12.50% |
ARKK240328P00049500 | 2024-03-27 3:45PM EDT | 49.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
ARKK240328P00050000 | 2024-03-27 3:50PM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 1.56% |
ARKK240328P00050500 | 2024-03-27 3:34PM EDT | 50.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
ARKK240328P00051000 | 2024-03-27 3:54PM EDT | 51.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
ARKK240328P00051500 | 2024-03-27 3:23PM EDT | 51.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
ARKK240328P00052000 | 2024-03-27 2:16PM EDT | 52.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
ARKK240328P00052500 | 2024-03-27 3:09PM EDT | 52.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ARKK240328P00053000 | 2024-03-27 2:09PM EDT | 53.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
ARKK240328P00053500 | 2024-03-21 2:57PM EDT | 53.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ARKK240328P00054000 | 2024-03-27 11:30AM EDT | 54.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
ARKK240328P00055000 | 2024-03-22 2:57PM EDT | 55.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ARKK240328P00056000 | 2024-03-13 11:43AM EDT | 56.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ARKK240328P00057000 | 2024-03-27 3:46PM EDT | 57.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
ARKK240328P00058000 | 2024-03-22 10:41AM EDT | 58.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
ARKK240328P00059000 | 2024-03-27 9:47AM EDT | 59.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
ARKK240328P00060000 | 2024-03-20 3:35PM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ARKK240328P00061000 | 2024-03-27 9:47AM EDT | 61.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
ARKK240328P00062000 | 2024-03-27 9:47AM EDT | 62.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |