La bourse ferme dans 7 h 15 min

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
50,11+0,08 (+0,16 %)
À la clôture : 04:00PM EDT
50,33 +0,22 (+0,44 %)
Avant Bourse : 04:59AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ARKK240328C000350002024-03-27 12:34PM EDT35.0015.150.000.000.00-1000.00%
ARKK240328C000380002024-03-27 11:30AM EDT38.0011.900.000.000.00-1100.00%
ARKK240328C000400002024-03-22 12:37PM EDT40.009.450.000.000.00-300.00%
ARKK240328C000410002024-03-27 11:02AM EDT41.008.900.000.000.00-100.00%
ARKK240328C000420002024-02-22 11:44AM EDT42.006.707.407.550.00-220.00%
ARKK240328C000425002024-03-27 3:13PM EDT42.507.450.000.000.00-100.00%
ARKK240328C000430002024-03-22 3:08PM EDT43.006.620.000.000.00-500.00%
ARKK240328C000435002024-03-27 2:45PM EDT43.506.600.000.000.00-1200.00%
ARKK240328C000440002024-03-27 10:28AM EDT44.005.840.000.000.00-1100.00%
ARKK240328C000450002024-03-27 10:01AM EDT45.004.750.000.000.00-100.00%
ARKK240328C000455002024-03-27 10:07AM EDT45.504.010.000.000.00-200.00%
ARKK240328C000460002024-03-27 11:34AM EDT46.003.850.000.000.00-200.00%
ARKK240328C000465002024-03-27 10:06AM EDT46.503.020.000.000.00-200.00%
ARKK240328C000470002024-03-27 3:23PM EDT47.002.960.000.000.00-7500.00%
ARKK240328C000475002024-03-27 3:16PM EDT47.502.520.000.000.00-300.00%
ARKK240328C000480002024-03-27 3:28PM EDT48.002.060.000.000.00-10500.00%
ARKK240328C000485002024-03-27 1:01PM EDT48.501.770.000.000.00-73100.00%
ARKK240328C000490002024-03-27 3:54PM EDT49.001.200.000.000.00-18100.00%
ARKK240328C000495002024-03-27 2:50PM EDT49.500.760.000.000.00-14000.00%
ARKK240328C000500002024-03-27 3:59PM EDT50.000.450.000.000.00-1,30500.00%
ARKK240328C000505002024-03-27 3:42PM EDT50.500.240.000.000.00-20806.25%
ARKK240328C000510002024-03-27 3:55PM EDT51.000.110.000.000.00-581012.50%
ARKK240328C000515002024-03-27 3:52PM EDT51.500.040.000.000.00-320012.50%
ARKK240328C000520002024-03-27 3:47PM EDT52.000.040.000.000.00-128025.00%
ARKK240328C000525002024-03-27 3:52PM EDT52.500.020.000.000.00-105025.00%
ARKK240328C000530002024-03-27 3:23PM EDT53.000.020.000.000.00-5025.00%
ARKK240328C000535002024-03-27 3:42PM EDT53.500.010.000.000.00-239025.00%
ARKK240328C000540002024-03-27 3:15PM EDT54.000.010.000.000.00-2,467050.00%
ARKK240328C000545002024-03-27 3:04PM EDT54.500.010.000.000.00-14050.00%
ARKK240328C000550002024-03-27 9:48AM EDT55.000.020.000.000.00-101050.00%
ARKK240328C000560002024-03-26 1:40PM EDT56.000.010.000.000.00-24050.00%
ARKK240328C000570002024-03-22 12:42PM EDT57.000.020.000.000.00-1,430050.00%
ARKK240328C000580002024-03-27 9:34AM EDT58.000.010.000.000.00-200050.00%
ARKK240328C000590002024-03-22 10:27AM EDT59.000.010.000.000.00-5050.00%
ARKK240328C000600002024-03-26 10:51AM EDT60.000.010.000.000.00-2050.00%
ARKK240328C000610002024-03-22 10:31AM EDT61.000.010.000.000.00-1050.00%
ARKK240328C000650002024-03-12 2:34PM EDT65.000.040.000.000.00-3050.00%
ARKK240328C000700002024-03-25 9:49AM EDT70.000.010.000.000.00--050.00%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ARKK240328P000350002024-03-21 3:35PM EDT35.000.020.000.000.00-1050.00%
ARKK240328P000390002024-03-25 11:12AM EDT39.000.020.000.000.00--050.00%
ARKK240328P000400002024-03-22 12:19PM EDT40.000.090.000.000.00-1050.00%
ARKK240328P000410002024-03-22 11:34AM EDT41.000.010.000.000.00-5050.00%
ARKK240328P000420002024-03-20 10:56AM EDT42.000.050.000.000.00-10050.00%
ARKK240328P000425002024-03-20 3:36PM EDT42.500.020.000.000.00-27050.00%
ARKK240328P000430002024-03-22 10:13AM EDT43.000.020.000.000.00-1050.00%
ARKK240328P000435002024-03-25 2:00PM EDT43.500.020.000.000.00-2050.00%
ARKK240328P000440002024-03-22 2:29PM EDT44.000.010.000.000.00-1,699050.00%
ARKK240328P000445002024-03-26 9:30AM EDT44.500.020.000.000.00-1050.00%
ARKK240328P000450002024-03-26 11:52AM EDT45.000.010.000.000.00-115050.00%
ARKK240328P000455002024-03-26 9:41AM EDT45.500.010.000.000.00-16050.00%
ARKK240328P000460002024-03-27 3:08PM EDT46.000.010.000.000.00-114050.00%
ARKK240328P000465002024-03-27 3:58PM EDT46.500.010.000.000.00-309050.00%
ARKK240328P000470002024-03-27 3:51PM EDT47.000.010.000.000.00-854025.00%
ARKK240328P000475002024-03-27 2:38PM EDT47.500.020.000.000.00-202025.00%
ARKK240328P000480002024-03-27 3:08PM EDT48.000.030.000.000.00-124025.00%
ARKK240328P000485002024-03-27 3:59PM EDT48.500.030.000.000.00-425012.50%
ARKK240328P000490002024-03-27 3:44PM EDT49.000.080.000.000.00-4,399012.50%
ARKK240328P000495002024-03-27 3:45PM EDT49.500.170.000.000.00-40206.25%
ARKK240328P000500002024-03-27 3:50PM EDT50.000.360.000.000.00-90701.56%
ARKK240328P000505002024-03-27 3:34PM EDT50.500.710.000.000.00-20900.00%
ARKK240328P000510002024-03-27 3:54PM EDT51.001.000.000.000.00-9600.00%
ARKK240328P000515002024-03-27 3:23PM EDT51.501.620.000.000.00-5200.00%
ARKK240328P000520002024-03-27 2:16PM EDT52.001.980.000.000.00-3300.00%
ARKK240328P000525002024-03-27 3:09PM EDT52.502.510.000.000.00-500.00%
ARKK240328P000530002024-03-27 2:09PM EDT53.002.950.000.000.00-1700.00%
ARKK240328P000535002024-03-21 2:57PM EDT53.503.050.000.000.00-1000.00%
ARKK240328P000540002024-03-27 11:30AM EDT54.004.100.000.000.00-1300.00%
ARKK240328P000550002024-03-22 2:57PM EDT55.005.350.000.000.00-100.00%
ARKK240328P000560002024-03-13 11:43AM EDT56.005.250.000.000.00-200.00%
ARKK240328P000570002024-03-27 3:46PM EDT57.006.950.000.000.00-700.00%
ARKK240328P000580002024-03-22 10:41AM EDT58.008.700.000.000.00-1500.00%
ARKK240328P000590002024-03-27 9:47AM EDT59.008.900.000.000.00---0.00%
ARKK240328P000600002024-03-20 3:35PM EDT60.009.600.000.000.00--00.00%
ARKK240328P000610002024-03-27 9:47AM EDT61.0010.900.000.000.00---0.00%
ARKK240328P000620002024-03-27 9:47AM EDT62.0011.900.000.000.00---0.00%