ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EDT. Marché ouvert.
Options d’achatpour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220819C00020000 | 2022-07-14 9:42AM EDT | 20.00 | 22.90 | 31.80 | 32.20 | 0.00 | - | 1 | 8 | 560.55% |
| ARKK220819C00025000 | 2022-08-02 9:58AM EDT | 25.00 | 21.30 | 26.45 | 26.70 | 0.00 | - | 1 | 0 | 346.88% |
| ARKK220819C00027000 | 2022-06-24 10:31AM EDT | 27.00 | 18.85 | 19.05 | 19.45 | 0.00 | - | 47 | 47 | 0.00% |
| ARKK220819C00028000 | 2022-08-01 10:46AM EDT | 28.00 | 18.35 | 23.45 | 23.65 | 0.00 | - | 3 | 1 | 271.88% |
| ARKK220819C00029000 | 2022-08-15 9:51AM EDT | 29.00 | 22.75 | 22.50 | 22.70 | 0.00 | - | 2 | 13 | 206.25% |
| ARKK220819C00030000 | 2022-08-12 11:02AM EDT | 30.00 | 21.15 | 21.45 | 21.65 | 0.00 | - | 1 | 37 | 243.75% |
| ARKK220819C00031000 | 2022-08-11 10:06AM EDT | 31.00 | 22.40 | 20.50 | 20.65 | 0.00 | - | 2 | 5 | 230.47% |
| ARKK220819C00032000 | 2022-07-18 9:36AM EDT | 32.00 | 13.70 | 19.40 | 19.65 | 0.00 | - | 1 | 9 | 217.19% |
| ARKK220819C00033000 | 2022-08-11 10:32AM EDT | 33.00 | 20.70 | 18.45 | 18.65 | 0.00 | - | 1 | 13 | 204.69% |
| ARKK220819C00034000 | 2022-08-15 9:51AM EDT | 34.00 | 17.75 | 17.50 | 17.65 | 0.00 | - | 10 | 25 | 192.97% |
| ARKK220819C00035000 | 2022-08-15 1:30PM EDT | 35.00 | 16.98 | 16.45 | 16.65 | 0.00 | - | 12 | 174 | 181.25% |
| ARKK220819C00036000 | 2022-08-16 10:11AM EDT | 36.00 | 14.05 | 15.50 | 15.65 | -0.82 | -5.51% | 1 | 159 | 169.53% |
| ARKK220819C00037000 | 2022-08-05 11:36AM EDT | 37.00 | 12.90 | 14.55 | 14.65 | +0.58 | +4.71% | 1 | 141 | 125.00% |
| ARKK220819C00037500 | 2022-08-11 1:20PM EDT | 37.50 | 13.70 | 13.85 | 14.20 | 0.00 | - | 3 | 26 | 168.75% |
| ARKK220819C00038000 | 2022-08-11 10:26AM EDT | 38.00 | 12.05 | 13.55 | 13.70 | -3.28 | -21.40% | 1 | 114 | 135.94% |
| ARKK220819C00038500 | 2022-08-15 10:01AM EDT | 38.50 | 13.57 | 13.05 | 13.20 | 0.00 | - | 3 | 18 | 130.47% |
| ARKK220819C00039000 | 2022-08-15 9:31AM EDT | 39.00 | 12.45 | 12.45 | 12.70 | -0.50 | -3.86% | 2 | 92 | 151.17% |
| ARKK220819C00039500 | 2022-08-09 11:51AM EDT | 39.50 | 8.65 | 11.90 | 12.20 | 0.00 | - | 1 | 15 | 145.31% |
| ARKK220819C00040000 | 2022-08-16 1:56PM EDT | 40.00 | 11.35 | 11.55 | 11.70 | -0.65 | -5.42% | 33 | 534 | 115.63% |
| ARKK220819C00040500 | 2022-08-15 1:46PM EDT | 40.50 | 11.35 | 10.95 | 11.20 | 0.00 | - | 8 | 26 | 133.98% |
| ARKK220819C00041000 | 2022-08-16 12:25PM EDT | 41.00 | 9.97 | 10.45 | 10.70 | -1.00 | -9.12% | 27 | 231 | 128.13% |
| ARKK220819C00041500 | 2022-08-12 3:13PM EDT | 41.50 | 10.45 | 10.00 | 10.20 | 0.00 | - | 1 | 56 | 84.38% |
| ARKK220819C00042000 | 2022-08-16 11:57AM EDT | 42.00 | 8.92 | 9.55 | 9.70 | -1.35 | -13.15% | 19 | 1,959 | 96.09% |
| ARKK220819C00042500 | 2022-08-16 10:27AM EDT | 42.50 | 7.18 | 9.05 | 9.20 | -1.32 | -15.53% | 20 | 70 | 91.41% |
| ARKK220819C00043000 | 2022-08-16 9:43AM EDT | 43.00 | 8.45 | 8.45 | 8.65 | -0.48 | -5.38% | 3 | 730 | 94.53% |
| ARKK220819C00043500 | 2022-08-16 10:56AM EDT | 43.50 | 6.40 | 7.90 | 8.20 | -1.70 | -20.99% | 2 | 83 | 100.39% |
| ARKK220819C00044000 | 2022-08-16 9:52AM EDT | 44.00 | 6.64 | 7.55 | 7.70 | -1.55 | -18.93% | 3 | 459 | 77.34% |
| ARKK220819C00044500 | 2022-08-16 11:49AM EDT | 44.50 | 6.41 | 7.00 | 7.25 | -0.79 | -10.97% | 8 | 92 | 72.66% |
| ARKK220819C00045000 | 2022-08-16 1:45PM EDT | 45.00 | 6.33 | 6.60 | 6.70 | -0.88 | -12.21% | 28 | 3,513 | 74.22% |
| ARKK220819C00045500 | 2022-08-16 10:00AM EDT | 45.50 | 5.05 | 6.05 | 6.25 | -1.30 | -20.47% | 2 | 170 | 69.53% |
| ARKK220819C00046000 | 2022-08-16 11:35AM EDT | 46.00 | 4.87 | 5.55 | 5.75 | -1.15 | -19.10% | 126 | 3,414 | 64.45% |
| ARKK220819C00046500 | 2022-08-16 10:56AM EDT | 46.50 | 3.59 | 4.95 | 5.10 | -1.61 | -30.96% | 7 | 1,215 | 43.75% |
| ARKK220819C00047000 | 2022-08-16 11:59AM EDT | 47.00 | 4.07 | 4.65 | 4.75 | -1.35 | -24.91% | 81 | 1,846 | 62.11% |
| ARKK220819C00047500 | 2022-08-16 11:40AM EDT | 47.50 | 3.60 | 4.10 | 4.20 | -0.91 | -20.18% | 11 | 1,341 | 56.64% |
| ARKK220819C00048000 | 2022-08-16 2:05PM EDT | 48.00 | 3.70 | 3.60 | 3.85 | -0.50 | -11.90% | 47 | 2,682 | 54.10% |
| ARKK220819C00048500 | 2022-08-16 12:29PM EDT | 48.50 | 2.71 | 3.30 | 3.40 | -0.79 | -22.57% | 25 | 1,218 | 59.18% |
| ARKK220819C00049000 | 2022-08-16 2:06PM EDT | 49.00 | 2.84 | 2.79 | 2.96 | -0.76 | -21.11% | 135 | 3,399 | 54.39% |
| ARKK220819C00049500 | 2022-08-16 2:02PM EDT | 49.50 | 2.43 | 2.50 | 2.57 | -0.72 | -22.86% | 344 | 1,101 | 57.52% |
| ARKK220819C00050000 | 2022-08-16 2:07PM EDT | 50.00 | 2.13 | 2.14 | 2.18 | -0.55 | -20.52% | 2,398 | 8,058 | 56.64% |
| ARKK220819C00050500 | 2022-08-16 1:59PM EDT | 50.50 | 1.67 | 1.79 | 1.83 | -0.71 | -29.83% | 1,278 | 1,635 | 55.66% |
| ARKK220819C00051000 | 2022-08-16 2:06PM EDT | 51.00 | 1.50 | 1.49 | 1.55 | -0.52 | -25.74% | 2,813 | 6,982 | 56.15% |
| ARKK220819C00052000 | 2022-08-16 2:08PM EDT | 52.00 | 1.00 | 0.96 | 1.01 | -0.43 | -30.07% | 2,425 | 23,655 | 54.49% |
| ARKK220819C00053000 | 2022-08-16 2:07PM EDT | 53.00 | 0.60 | 0.59 | 0.62 | -0.34 | -36.17% | 2,070 | 7,668 | 53.91% |
| ARKK220819C00054000 | 2022-08-16 2:08PM EDT | 54.00 | 0.35 | 0.33 | 0.35 | -0.23 | -39.66% | 1,847 | 4,843 | 53.13% |
| ARKK220819C00055000 | 2022-08-16 2:03PM EDT | 55.00 | 0.17 | 0.17 | 0.18 | -0.13 | -43.33% | 1,374 | 14,956 | 52.34% |
| ARKK220819C00056000 | 2022-08-16 1:15PM EDT | 56.00 | 0.06 | 0.09 | 0.10 | -0.09 | -60.00% | 321 | 1,917 | 53.52% |
| ARKK220819C00057000 | 2022-08-16 12:54PM EDT | 57.00 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 807 | 3,606 | 53.52% |
| ARKK220819C00058000 | 2022-08-16 12:10PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 236 | 3,360 | 51.56% |
| ARKK220819C00059000 | 2022-08-16 11:52AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 982 | 54.69% |
| ARKK220819C00060000 | 2022-08-16 1:40PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 5,042 | 60.94% |
| ARKK220819C00061000 | 2022-08-15 1:38PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 673 | 65.63% |
| ARKK220819C00062000 | 2022-08-15 1:15PM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 329 | 71.88% |
| ARKK220819C00063000 | 2022-08-15 2:29PM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 601 | 76.56% |
| ARKK220819C00064000 | 2022-08-11 11:08AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 263 | 445 | 82.81% |
| ARKK220819C00065000 | 2022-08-15 11:08AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 861 | 81.25% |
| ARKK220819C00066000 | 2022-08-12 3:36PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 135 | 87.50% |
| ARKK220819C00068000 | 2022-08-08 10:02AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 190 | 93.75% |
| ARKK220819C00070000 | 2022-08-11 12:24PM EDT | 70.00 | 0.01 | - | 0.00 | 0.00 | - | - | 8 | 50.00% |
Options de ventepour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220819P00020000 | 2022-08-16 1:58PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6,272 | 312.50% |
| ARKK220819P00025000 | 2022-08-15 10:22AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 1,471 | 237.50% |
| ARKK220819P00026000 | 2022-08-10 9:45AM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 583 | 225.00% |
| ARKK220819P00027000 | 2022-08-02 12:31PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,789 | 212.50% |
| ARKK220819P00028000 | 2022-08-03 1:45PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,285 | 218.75% |
| ARKK220819P00029000 | 2022-08-08 10:03AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 539 | 206.25% |
| ARKK220819P00030000 | 2022-08-12 12:27PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,798 | 181.25% |
| ARKK220819P00031000 | 2022-08-11 10:23AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,087 | 175.00% |
| ARKK220819P00032000 | 2022-08-05 1:18PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 374 | 162.50% |
| ARKK220819P00033000 | 2022-08-15 10:40AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,273 | 150.00% |
| ARKK220819P00034000 | 2022-08-16 10:18AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,200 | 143.75% |
| ARKK220819P00035000 | 2022-08-15 10:24AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,168 | 131.25% |
| ARKK220819P00036000 | 2022-08-15 12:32PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,447 | 125.00% |
| ARKK220819P00037000 | 2022-08-16 10:28AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,965 | 115.63% |
| ARKK220819P00037500 | 2022-08-11 12:07PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 454 | 112.50% |
| ARKK220819P00038000 | 2022-08-16 1:04PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,370 | 106.25% |
| ARKK220819P00038500 | 2022-08-16 10:10AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 170 | 103.13% |
| ARKK220819P00039000 | 2022-08-16 9:31AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 761 | 98.44% |
| ARKK220819P00039500 | 2022-08-16 9:47AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 532 | 93.75% |
| ARKK220819P00040000 | 2022-08-16 1:21PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 13,400 | 90.63% |
| ARKK220819P00040500 | 2022-08-16 11:32AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 293 | 87.50% |
| ARKK220819P00041000 | 2022-08-16 1:44PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 1,541 | 93.75% |
| ARKK220819P00041500 | 2022-08-16 10:03AM EDT | 41.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 15 | 389 | 89.06% |
| ARKK220819P00042000 | 2022-08-16 12:41PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 188 | 17,685 | 85.94% |
| ARKK220819P00042500 | 2022-08-15 11:27AM EDT | 42.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 428 | 84.38% |
| ARKK220819P00043000 | 2022-08-16 1:49PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 5,115 | 82.03% |
| ARKK220819P00043500 | 2022-08-16 1:44PM EDT | 43.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 47 | 3,353 | 77.34% |
| ARKK220819P00044000 | 2022-08-16 1:04PM EDT | 44.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 63 | 3,367 | 73.44% |
| ARKK220819P00044500 | 2022-08-16 12:38PM EDT | 44.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 1,297 | 72.66% |
| ARKK220819P00045000 | 2022-08-16 1:40PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 564 | 11,285 | 70.70% |
| ARKK220819P00045500 | 2022-08-16 1:13PM EDT | 45.50 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 93 | 3,477 | 68.36% |
| ARKK220819P00046000 | 2022-08-16 2:06PM EDT | 46.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 506 | 1,615 | 65.63% |
| ARKK220819P00046500 | 2022-08-16 2:06PM EDT | 46.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 374 | 1,160 | 62.11% |
| ARKK220819P00047000 | 2022-08-16 1:37PM EDT | 47.00 | 0.13 | 0.10 | 0.11 | +0.02 | +18.18% | 628 | 2,271 | 61.52% |
| ARKK220819P00047500 | 2022-08-16 1:59PM EDT | 47.50 | 0.15 | 0.13 | 0.14 | +0.01 | +7.14% | 347 | 1,395 | 59.77% |
| ARKK220819P00048000 | 2022-08-16 2:02PM EDT | 48.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 1,390 | 2,344 | 59.18% |
| ARKK220819P00048500 | 2022-08-16 2:06PM EDT | 48.50 | 0.25 | 0.23 | 0.24 | 0.00 | - | 432 | 1,261 | 57.23% |
| ARKK220819P00049000 | 2022-08-16 1:40PM EDT | 49.00 | 0.37 | 0.32 | 0.33 | +0.04 | +12.12% | 1,153 | 3,762 | 57.23% |
| ARKK220819P00049500 | 2022-08-16 1:54PM EDT | 49.50 | 0.49 | 0.41 | 0.44 | +0.08 | +19.51% | 710 | 1,120 | 56.35% |
| ARKK220819P00050000 | 2022-08-16 2:06PM EDT | 50.00 | 0.57 | 0.55 | 0.58 | +0.04 | +7.55% | 1,932 | 4,718 | 56.35% |
| ARKK220819P00050500 | 2022-08-16 1:38PM EDT | 50.50 | 0.80 | 0.71 | 0.75 | +0.16 | +25.00% | 228 | 2,121 | 56.15% |
| ARKK220819P00051000 | 2022-08-16 2:08PM EDT | 51.00 | 0.88 | 0.88 | 0.93 | +0.05 | +6.02% | 846 | 1,871 | 54.88% |
| ARKK220819P00052000 | 2022-08-16 2:03PM EDT | 52.00 | 1.45 | 1.37 | 1.43 | +0.22 | +17.89% | 777 | 13,318 | 54.69% |
| ARKK220819P00053000 | 2022-08-16 2:02PM EDT | 53.00 | 2.11 | 1.98 | 2.04 | +0.35 | +19.89% | 2,381 | 7,022 | 53.71% |
| ARKK220819P00054000 | 2022-08-16 11:52AM EDT | 54.00 | 3.45 | 2.73 | 2.75 | +1.18 | +51.98% | 1,228 | 1,499 | 52.54% |
| ARKK220819P00055000 | 2022-08-16 11:52AM EDT | 55.00 | 4.32 | 3.50 | 3.75 | +1.20 | +38.46% | 846 | 976 | 55.86% |
| ARKK220819P00056000 | 2022-08-16 10:16AM EDT | 56.00 | 6.03 | 4.40 | 4.50 | +1.66 | +37.99% | 6 | 19 | 52.73% |
| ARKK220819P00057000 | 2022-08-12 3:15PM EDT | 57.00 | 5.25 | 5.35 | 5.50 | 0.00 | - | 1 | 29 | 61.33% |
| ARKK220819P00058000 | 2022-08-16 10:01AM EDT | 58.00 | 8.15 | 6.35 | 6.50 | +2.17 | +36.29% | 3 | 23 | 51.56% |
| ARKK220819P00059000 | 2022-08-16 10:00AM EDT | 59.00 | 8.80 | 7.35 | 7.50 | +1.90 | +27.54% | 1 | 36 | 57.81% |
| ARKK220819P00060000 | 2022-08-16 2:05PM EDT | 60.00 | 8.50 | 8.35 | 8.50 | +0.70 | +8.97% | 3 | 1,474 | 64.06% |
| ARKK220819P00061000 | 2022-07-25 1:32PM EDT | 61.00 | 15.15 | 9.30 | 9.60 | 0.00 | - | - | 1 | 80.08% |
| ARKK220819P00062000 | 2022-08-08 2:07PM EDT | 62.00 | 11.20 | 10.30 | 10.45 | 0.00 | - | 1 | 3 | 86.72% |
| ARKK220819P00063000 | 2022-08-02 9:33AM EDT | 63.00 | 17.00 | 11.35 | 11.60 | 0.00 | - | - | 0 | 100.00% |
| ARKK220819P00064000 | 2022-08-02 2:23PM EDT | 64.00 | 16.85 | 12.35 | 12.50 | 0.00 | - | - | 1 | 85.94% |
| ARKK220819P00065000 | 2022-08-12 3:22PM EDT | 65.00 | 13.00 | 13.30 | 13.60 | 0.00 | - | 3 | 23 | 104.69% |
| ARKK220819P00066000 | 2022-08-04 9:52AM EDT | 66.00 | 15.85 | 14.35 | 14.50 | 0.00 | - | 22 | 0 | 96.88% |
| ARKK220819P00067000 | 2022-08-03 2:45PM EDT | 67.00 | 17.50 | 15.35 | 15.45 | 0.00 | - | 4 | 0 | 116.41% |
| ARKK220819P00068000 | 2022-08-02 1:47PM EDT | 68.00 | 21.15 | 16.35 | 16.50 | 0.00 | - | 2 | 3 | 107.81% |
| ARKK220819P00069000 | 2022-08-11 9:32AM EDT | 69.00 | 16.60 | 17.35 | 17.55 | 0.00 | - | 2 | 2 | 126.56% |
| ARKK220819P00070000 | 2022-08-15 9:31AM EDT | 70.00 | 17.85 | 18.35 | 18.55 | 0.00 | - | 6 | 8 | 132.03% |
© 2022 Yahoo. Tous droits réservés.
