La bourse ferme dans 7 h 23 min

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
34,62-1,45 (-4,02 %)
À la clôture : 04:00PM EST
34,68 +0,06 (+0,17 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ARKK221209C000230002022-11-28 12:05PM EST23.0012.450.000.000.00--00.00%
ARKK221209C000250002022-12-06 9:39AM EST25.0011.310.000.000.00-100.00%
ARKK221209C000260002022-11-10 9:30AM EST26.009.000.000.000.00-300.00%
ARKK221209C000270002022-11-11 9:40AM EST27.0010.450.000.000.00--00.00%
ARKK221209C000290002022-11-07 12:07PM EST29.006.250.000.000.00--00.00%
ARKK221209C000300002022-12-06 2:36PM EST30.004.400.000.000.00-2500.00%
ARKK221209C000305002022-12-02 9:45AM EST30.506.500.000.000.00-200.00%
ARKK221209C000310002022-11-03 11:10AM EST31.006.407.057.250.00--2436.33%
ARKK221209C000315002022-12-01 10:44AM EST31.505.700.000.000.00-200.00%
ARKK221209C000320002022-12-06 12:42PM EST32.002.720.000.000.00-100.00%
ARKK221209C000325002022-12-02 3:00PM EST32.505.530.000.000.00-100.00%
ARKK221209C000330002022-12-05 9:50AM EST33.004.430.000.000.00-100.00%
ARKK221209C000335002022-12-06 3:28PM EST33.501.360.000.000.00-1100.00%
ARKK221209C000340002022-12-06 3:59PM EST34.001.140.000.000.00-66000.00%
ARKK221209C000345002022-12-06 3:49PM EST34.500.880.000.000.00-29700.00%
ARKK221209C000350002022-12-06 3:57PM EST35.000.610.000.000.00-1,25003.13%
ARKK221209C000355002022-12-06 3:50PM EST35.500.430.000.000.00-45806.25%
ARKK221209C000360002022-12-06 3:58PM EST36.000.290.000.000.00-1,714012.50%
ARKK221209C000365002022-12-06 3:54PM EST36.500.190.000.000.00-431012.50%
ARKK221209C000370002022-12-06 3:59PM EST37.000.120.000.000.00-1,378025.00%
ARKK221209C000375002022-12-06 3:52PM EST37.500.090.000.000.00-1,056025.00%
ARKK221209C000380002022-12-06 3:25PM EST38.000.060.000.000.00-781025.00%
ARKK221209C000385002022-12-06 3:46PM EST38.500.040.000.000.00-585025.00%
ARKK221209C000390002022-12-06 3:58PM EST39.000.020.000.000.00-1,352025.00%
ARKK221209C000395002022-12-06 2:39PM EST39.500.020.000.000.00-129050.00%
ARKK221209C000400002022-12-06 3:08PM EST40.000.020.000.000.00-969050.00%
ARKK221209C000405002022-12-06 3:00PM EST40.500.020.000.000.00-242050.00%
ARKK221209C000410002022-12-06 2:57PM EST41.000.010.000.000.00-85050.00%
ARKK221209C000415002022-12-06 10:26AM EST41.500.010.000.000.00-20050.00%
ARKK221209C000420002022-12-06 10:41AM EST42.000.020.000.000.00-6050.00%
ARKK221209C000425002022-12-06 9:40AM EST42.500.010.000.000.00-51050.00%
ARKK221209C000430002022-12-06 2:50PM EST43.000.010.000.000.00-18050.00%
ARKK221209C000435002022-12-05 9:56AM EST43.500.010.000.000.00-2050.00%
ARKK221209C000440002022-12-05 9:45AM EST44.000.010.000.000.00-2050.00%
ARKK221209C000445002022-12-02 3:45PM EST44.500.020.000.000.00-10050.00%
ARKK221209C000450002022-12-02 11:45AM EST45.000.020.000.000.00-18050.00%
ARKK221209C000460002022-12-02 3:35PM EST46.000.020.000.000.00-1050.00%
ARKK221209C000470002022-11-30 9:56AM EST47.000.020.000.000.00-1050.00%
ARKK221209C000480002022-11-29 12:24PM EST48.000.020.000.000.00-20050.00%
ARKK221209C000490002022-11-21 10:19AM EST49.000.030.000.000.00-1050.00%
ARKK221209C000500002022-12-05 3:35PM EST50.000.010.000.000.00-4050.00%
ARKK221209C000550002022-12-05 1:05PM EST55.000.010.000.000.00-2050.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ARKK221209P000200002022-12-05 10:06AM EST20.000.020.000.000.00-70050.00%
ARKK221209P000220002022-11-25 10:54AM EST22.000.030.000.000.00-1050.00%
ARKK221209P000230002022-11-21 10:12AM EST23.000.020.000.000.00--050.00%
ARKK221209P000240002022-11-16 3:40PM EST24.000.030.000.000.00-40050.00%
ARKK221209P000250002022-11-30 12:39PM EST25.000.010.000.000.00-12050.00%
ARKK221209P000260002022-11-23 3:27PM EST26.000.020.000.000.00-19050.00%
ARKK221209P000270002022-12-05 1:59PM EST27.000.010.000.000.00-10050.00%
ARKK221209P000280002022-12-06 11:56AM EST28.000.010.000.000.00-3050.00%
ARKK221209P000290002022-12-06 12:51PM EST29.000.010.000.000.00-20050.00%
ARKK221209P000300002022-12-06 9:59AM EST30.000.010.000.000.00-2050.00%
ARKK221209P000305002022-12-06 3:57PM EST30.500.020.000.000.00-105025.00%
ARKK221209P000310002022-12-06 3:32PM EST31.000.020.000.000.00-65025.00%
ARKK221209P000315002022-12-06 3:49PM EST31.500.040.000.000.00-80025.00%
ARKK221209P000320002022-12-06 3:44PM EST32.000.080.000.000.00-251025.00%
ARKK221209P000325002022-12-06 3:43PM EST32.500.140.000.000.00-807025.00%
ARKK221209P000330002022-12-06 3:50PM EST33.000.200.000.000.00-764012.50%
ARKK221209P000335002022-12-06 3:59PM EST33.500.300.000.000.00-702012.50%
ARKK221209P000340002022-12-06 3:59PM EST34.000.450.000.000.00-1,84906.25%
ARKK221209P000345002022-12-06 3:59PM EST34.500.700.000.000.00-26401.56%
ARKK221209P000350002022-12-06 3:44PM EST35.000.960.000.000.00-1,08600.00%
ARKK221209P000355002022-12-06 3:41PM EST35.501.330.000.000.00-40100.00%
ARKK221209P000360002022-12-06 3:56PM EST36.001.650.000.000.00-51200.00%
ARKK221209P000365002022-12-06 3:47PM EST36.501.990.000.000.00-8000.00%
ARKK221209P000370002022-12-06 3:58PM EST37.002.450.000.000.00-7000.00%
ARKK221209P000375002022-12-06 3:08PM EST37.502.900.000.000.00-12600.00%
ARKK221209P000380002022-12-06 3:58PM EST38.003.400.000.000.00-7300.00%
ARKK221209P000385002022-12-06 3:38PM EST38.504.000.000.000.00-300.00%
ARKK221209P000390002022-12-06 1:03PM EST39.004.440.000.000.00-10400.00%
ARKK221209P000395002022-12-06 2:58PM EST39.504.890.000.000.00-300.00%
ARKK221209P000400002022-12-06 3:32PM EST40.005.400.000.000.00-4500.00%
ARKK221209P000405002022-12-06 2:40PM EST40.506.120.000.000.00-2100.00%
ARKK221209P000410002022-12-06 1:35PM EST41.006.530.000.000.00-900.00%
ARKK221209P000415002022-12-05 12:54PM EST41.504.960.000.000.00-200.00%
ARKK221209P000420002022-12-05 2:34PM EST42.006.000.000.000.00-200.00%
ARKK221209P000425002022-12-01 9:49AM EST42.504.540.000.000.00-1500.00%
ARKK221209P000430002022-11-23 9:48AM EST43.007.640.000.000.00-15000.00%
ARKK221209P000440002022-12-02 2:59PM EST44.006.010.000.000.00-200.00%
ARKK221209P000445002022-11-28 12:03PM EST44.509.150.000.000.00-200.00%
ARKK221209P000450002022-12-06 10:27AM EST45.009.980.000.000.00-100.00%
ARKK221209P000460002022-12-05 2:30PM EST46.009.830.000.000.00-600.00%
ARKK221209P000470002022-12-02 3:27PM EST47.008.800.000.000.00-200.00%
ARKK221209P000480002022-11-02 12:25PM EST48.0010.559.7510.000.00--00.00%
ARKK221209P000490002022-11-28 10:02AM EST49.0012.990.000.000.00-100.00%
ARKK221209P000500002022-12-05 2:29PM EST50.0013.800.000.000.00-800.00%
ARKK221209P000550002022-12-05 10:08AM EST55.0017.300.000.000.00-500.00%