La bourse ferme dans 7 h 23 min
CAC 40
6 678,15 -9,64 (-0,14 %) Euro Stoxx 50
3 932,50 -6,69 (-0,17 %) Dow Jones
33 596,34 -350,76 (-1,03 %) EUR/USD
1,0473 +0,0004 (+0,04 %) Gold future
1 787,40 +5,00 (+0,28 %) BTC-EUR
16 049,73 -333,70 (-2,04 %)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour9 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221209C00023000 | 2022-11-28 12:05PM EST | 23.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK221209C00025000 | 2022-12-06 9:39AM EST | 25.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK221209C00026000 | 2022-11-10 9:30AM EST | 26.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK221209C00027000 | 2022-11-11 9:40AM EST | 27.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK221209C00029000 | 2022-11-07 12:07PM EST | 29.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK221209C00030000 | 2022-12-06 2:36PM EST | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ARKK221209C00030500 | 2022-12-02 9:45AM EST | 30.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK221209C00031000 | 2022-11-03 11:10AM EST | 31.00 | 6.40 | 7.05 | 7.25 | 0.00 | - | - | 2 | 436.33% |
| ARKK221209C00031500 | 2022-12-01 10:44AM EST | 31.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK221209C00032000 | 2022-12-06 12:42PM EST | 32.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK221209C00032500 | 2022-12-02 3:00PM EST | 32.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK221209C00033000 | 2022-12-05 9:50AM EST | 33.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK221209C00033500 | 2022-12-06 3:28PM EST | 33.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARKK221209C00034000 | 2022-12-06 3:59PM EST | 34.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| ARKK221209C00034500 | 2022-12-06 3:49PM EST | 34.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| ARKK221209C00035000 | 2022-12-06 3:57PM EST | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 3.13% |
| ARKK221209C00035500 | 2022-12-06 3:50PM EST | 35.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 6.25% |
| ARKK221209C00036000 | 2022-12-06 3:58PM EST | 36.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 12.50% |
| ARKK221209C00036500 | 2022-12-06 3:54PM EST | 36.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| ARKK221209C00037000 | 2022-12-06 3:59PM EST | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 25.00% |
| ARKK221209C00037500 | 2022-12-06 3:52PM EST | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 25.00% |
| ARKK221209C00038000 | 2022-12-06 3:25PM EST | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 25.00% |
| ARKK221209C00038500 | 2022-12-06 3:46PM EST | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 25.00% |
| ARKK221209C00039000 | 2022-12-06 3:58PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 25.00% |
| ARKK221209C00039500 | 2022-12-06 2:39PM EST | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| ARKK221209C00040000 | 2022-12-06 3:08PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 50.00% |
| ARKK221209C00040500 | 2022-12-06 3:00PM EST | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| ARKK221209C00041000 | 2022-12-06 2:57PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| ARKK221209C00041500 | 2022-12-06 10:26AM EST | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ARKK221209C00042000 | 2022-12-06 10:41AM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ARKK221209C00042500 | 2022-12-06 9:40AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ARKK221209C00043000 | 2022-12-06 2:50PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ARKK221209C00043500 | 2022-12-05 9:56AM EST | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK221209C00044000 | 2022-12-05 9:45AM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK221209C00044500 | 2022-12-02 3:45PM EST | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK221209C00045000 | 2022-12-02 11:45AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ARKK221209C00046000 | 2022-12-02 3:35PM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK221209C00047000 | 2022-11-30 9:56AM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK221209C00048000 | 2022-11-29 12:24PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ARKK221209C00049000 | 2022-11-21 10:19AM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK221209C00050000 | 2022-12-05 3:35PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARKK221209C00055000 | 2022-12-05 1:05PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour9 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221209P00020000 | 2022-12-05 10:06AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| ARKK221209P00022000 | 2022-11-25 10:54AM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK221209P00023000 | 2022-11-21 10:12AM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKK221209P00024000 | 2022-11-16 3:40PM EST | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ARKK221209P00025000 | 2022-11-30 12:39PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ARKK221209P00026000 | 2022-11-23 3:27PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ARKK221209P00027000 | 2022-12-05 1:59PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK221209P00028000 | 2022-12-06 11:56AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKK221209P00029000 | 2022-12-06 12:51PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ARKK221209P00030000 | 2022-12-06 9:59AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK221209P00030500 | 2022-12-06 3:57PM EST | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| ARKK221209P00031000 | 2022-12-06 3:32PM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| ARKK221209P00031500 | 2022-12-06 3:49PM EST | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| ARKK221209P00032000 | 2022-12-06 3:44PM EST | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| ARKK221209P00032500 | 2022-12-06 3:43PM EST | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 25.00% |
| ARKK221209P00033000 | 2022-12-06 3:50PM EST | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 12.50% |
| ARKK221209P00033500 | 2022-12-06 3:59PM EST | 33.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 12.50% |
| ARKK221209P00034000 | 2022-12-06 3:59PM EST | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,849 | 0 | 6.25% |
| ARKK221209P00034500 | 2022-12-06 3:59PM EST | 34.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 1.56% |
| ARKK221209P00035000 | 2022-12-06 3:44PM EST | 35.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 0.00% |
| ARKK221209P00035500 | 2022-12-06 3:41PM EST | 35.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| ARKK221209P00036000 | 2022-12-06 3:56PM EST | 36.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| ARKK221209P00036500 | 2022-12-06 3:47PM EST | 36.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ARKK221209P00037000 | 2022-12-06 3:58PM EST | 37.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ARKK221209P00037500 | 2022-12-06 3:08PM EST | 37.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| ARKK221209P00038000 | 2022-12-06 3:58PM EST | 38.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ARKK221209P00038500 | 2022-12-06 3:38PM EST | 38.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK221209P00039000 | 2022-12-06 1:03PM EST | 39.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| ARKK221209P00039500 | 2022-12-06 2:58PM EST | 39.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK221209P00040000 | 2022-12-06 3:32PM EST | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ARKK221209P00040500 | 2022-12-06 2:40PM EST | 40.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ARKK221209P00041000 | 2022-12-06 1:35PM EST | 41.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ARKK221209P00041500 | 2022-12-05 12:54PM EST | 41.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK221209P00042000 | 2022-12-05 2:34PM EST | 42.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK221209P00042500 | 2022-12-01 9:49AM EST | 42.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ARKK221209P00043000 | 2022-11-23 9:48AM EST | 43.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ARKK221209P00044000 | 2022-12-02 2:59PM EST | 44.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK221209P00044500 | 2022-11-28 12:03PM EST | 44.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK221209P00045000 | 2022-12-06 10:27AM EST | 45.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK221209P00046000 | 2022-12-05 2:30PM EST | 46.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK221209P00047000 | 2022-12-02 3:27PM EST | 47.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK221209P00048000 | 2022-11-02 12:25PM EST | 48.00 | 10.55 | 9.75 | 10.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK221209P00049000 | 2022-11-28 10:02AM EST | 49.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK221209P00050000 | 2022-12-05 2:29PM EST | 50.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKK221209P00055000 | 2022-12-05 10:08AM EST | 55.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
