La bourse est fermée

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
50,92-0,24 (-0,46 %)
À partir de 12:27PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ARKK240301C000300002024-02-12 10:30AM EST30.0020.7020.9521.100.00-10365.63%
ARKK240301C000350002024-02-27 12:53PM EST35.0015.8515.8016.150.00-1015243.75%
ARKK240301C000380002024-02-21 12:39PM EST38.009.2713.0013.150.00--4236.72%
ARKK240301C000390002024-02-28 1:06PM EST39.0012.4411.9512.150.00-213211.72%
ARKK240301C000400002024-02-29 11:43AM EST40.0010.8311.0011.15-0.37-3.30%32203201.95%
ARKK240301C000410002024-02-26 10:43AM EST41.008.679.9510.100.00-23170.70%
ARKK240301C000420002024-02-29 10:20AM EST42.009.618.959.15+0.51+5.60%310161.72%
ARKK240301C000430002024-02-28 11:00AM EST43.008.808.008.150.00-136151.56%
ARKK240301C000440002024-02-28 10:29AM EST44.007.676.957.150.00-215129.69%
ARKK240301C000445002024-02-27 1:23PM EST44.506.555.456.600.00-24131.64%
ARKK240301C000450002024-02-28 3:52PM EST45.006.126.006.150.00-13207118.75%
ARKK240301C000455002024-02-28 11:20AM EST45.506.405.505.650.00-219110.55%
ARKK240301C000460002024-02-28 11:39AM EST46.005.935.005.100.00-177097.66%
ARKK240301C000465002024-02-26 11:24AM EST46.503.194.454.650.00-115389.45%
ARKK240301C000470002024-02-29 11:59AM EST47.004.134.004.15-0.41-9.03%3818885.55%
ARKK240301C000475002024-02-29 10:43AM EST47.503.483.553.65-0.20-5.43%7013480.66%
ARKK240301C000480002024-02-29 11:00AM EST48.002.992.933.15-0.31-9.39%4673963.67%
ARKK240301C000485002024-02-29 11:34AM EST48.502.482.582.72-0.40-13.89%281368.56%
ARKK240301C000490002024-02-29 11:40AM EST49.001.812.102.41-0.49-21.30%701,19868.95%
ARKK240301C000495002024-02-29 10:10AM EST49.502.211.571.71+0.29+15.10%455254.30%
ARKK240301C000500002024-02-29 12:11PM EST50.001.251.231.28-0.36-22.36%2521,98448.83%
ARKK240301C000505002024-02-29 11:39AM EST50.500.710.830.89-0.44-38.26%1114,16043.85%
ARKK240301C000510002024-02-29 12:06PM EST51.000.530.520.56-0.20-27.40%1,0631,82739.65%
ARKK240301C000515002024-02-29 11:52AM EST51.500.300.290.33-0.20-40.00%1231,26537.89%
ARKK240301C000520002024-02-29 12:11PM EST52.000.180.160.19-0.14-43.75%6172,42337.89%
ARKK240301C000525002024-02-29 11:54AM EST52.500.070.070.10-0.12-63.16%30399737.70%
ARKK240301C000530002024-02-29 11:55AM EST53.000.040.030.05-0.07-63.64%5294,71837.89%
ARKK240301C000535002024-02-29 11:52AM EST53.500.030.010.03-0.03-50.00%1311,10939.84%
ARKK240301C000540002024-02-29 11:49AM EST54.000.030.010.02-0.01-25.00%2,3113,18942.19%
ARKK240301C000545002024-02-29 11:52AM EST54.500.010.000.02-0.04-80.00%586447.66%
ARKK240301C000550002024-02-29 10:47AM EST55.000.010.000.02-0.01-50.00%1563,05153.13%
ARKK240301C000560002024-02-29 11:52AM EST56.000.010.000.020.00-132,22157.81%
ARKK240301C000570002024-02-28 2:08PM EST57.000.010.000.010.00-13579060.94%
ARKK240301C000580002024-02-23 10:35AM EST58.000.030.000.010.00-19068.75%
ARKK240301C000590002024-02-23 10:35AM EST59.000.020.000.010.00-121678.13%
ARKK240301C000600002024-02-29 11:54AM EST60.000.020.000.01+0.01+100.00%113784.38%
ARKK240301C000610002024-02-29 11:54AM EST61.000.010.000.05-0.01-50.00%258112.50%
ARKK240301C000620002024-02-28 3:37PM EST62.000.020.000.010.00-491398.44%
ARKK240301C000630002024-02-28 3:37PM EST63.000.010.000.050.00-2110129.69%
ARKK240301C000640002024-02-28 1:54PM EST64.000.030.000.750.00-124225.78%
ARKK240301C000650002024-02-26 2:25PM EST65.000.020.000.750.00-2363236.72%
ARKK240301C000700002024-02-23 11:16AM EST70.000.030.000.050.00-22182.81%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ARKK240301P000300002024-02-08 12:36PM EST30.000.020.000.750.00-2423469.53%
ARKK240301P000350002024-02-27 2:47PM EST35.000.010.000.020.00-2089196.88%
ARKK240301P000360002024-02-27 2:47PM EST36.000.020.000.750.00-2062332.03%
ARKK240301P000380002024-02-20 10:09AM EST38.000.030.000.750.00--2290.23%
ARKK240301P000400002024-02-29 10:54AM EST40.000.020.000.01+0.01+100.00%101,159125.00%
ARKK240301P000410002024-02-26 3:32PM EST41.000.010.000.010.00-514,085112.50%
ARKK240301P000420002024-02-26 2:18PM EST42.000.020.000.010.00-71,704100.00%
ARKK240301P000430002024-02-27 10:32AM EST43.000.010.000.010.00-1,0574,31587.50%
ARKK240301P000440002024-02-29 11:23AM EST44.000.010.000.01-0.03-75.00%693378.13%
ARKK240301P000445002024-02-29 11:45AM EST44.500.010.000.020.00-1012,11678.13%
ARKK240301P000450002024-02-28 3:17PM EST45.000.010.000.030.00-27481177.34%
ARKK240301P000455002024-02-28 10:54AM EST45.500.020.000.750.00-5343142.97%
ARKK240301P000460002024-02-29 10:39AM EST46.000.010.000.01-0.01-50.00%11,18056.25%
ARKK240301P000465002024-02-29 11:23AM EST46.500.010.000.01-0.02-66.67%34,22350.00%
ARKK240301P000470002024-02-29 11:55AM EST47.000.010.010.02-0.01-50.00%6063,19853.13%
ARKK240301P000475002024-02-29 10:16AM EST47.500.010.000.09-0.01-50.00%111,08157.81%
ARKK240301P000480002024-02-29 11:04AM EST48.000.020.010.02-0.01-33.33%1081,68642.97%
ARKK240301P000485002024-02-29 11:46AM EST48.500.030.020.04-0.02-40.00%61,61342.19%
ARKK240301P000490002024-02-29 11:38AM EST49.000.050.050.07-0.04-44.44%2415,37140.43%
ARKK240301P000495002024-02-29 11:30AM EST49.500.100.080.11-0.02-16.67%281,00037.31%
ARKK240301P000500002024-02-29 12:01PM EST50.000.150.140.18-0.08-34.78%44596734.57%
ARKK240301P000505002024-02-29 12:03PM EST50.500.260.260.29-0.12-31.58%98513,01931.45%
ARKK240301P000510002024-02-29 11:56AM EST51.000.460.440.48-0.09-16.36%1,2381,79529.30%
ARKK240301P000515002024-02-29 12:05PM EST51.500.760.710.75-0.07-8.43%7431,13526.27%
ARKK240301P000520002024-02-29 11:41AM EST52.001.391.061.10+0.29+26.36%83244119.53%
ARKK240301P000525002024-02-29 12:02PM EST52.501.451.471.52-0.05-3.33%764430.00%
ARKK240301P000530002024-02-29 11:40AM EST53.002.291.912.00+0.57+33.14%71360.00%
ARKK240301P000535002024-02-29 9:42AM EST53.501.522.382.56-0.76-33.33%4120.00%
ARKK240301P000540002024-02-28 9:41AM EST54.002.662.892.990.00-120.00%
ARKK240301P000550002024-02-23 3:02PM EST55.006.553.854.000.00-410.00%
ARKK240301P000560002024-02-28 11:08AM EST56.004.154.855.000.00-110.00%
ARKK240301P000570002024-02-26 1:24PM EST57.007.255.906.050.00-1100.00%
ARKK240301P000580002024-02-26 2:36PM EST58.008.156.907.050.00-800.00%
ARKK240301P000590002024-02-21 3:34PM EST59.0011.757.858.000.00-100.00%
ARKK240301P000610002024-02-26 1:24PM EST61.0011.259.8510.350.00-10111.72%
ARKK240301P000620002024-02-09 9:47AM EST62.0012.4010.8511.050.00--00.00%