La bourse est fermée

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,59-0,60 (-1,15 %)
À partir de 02:23PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ARKK220819C000200002022-07-14 9:42AM EDT20.0022.9031.8032.200.00-18560.55%
ARKK220819C000250002022-08-02 9:58AM EDT25.0021.3026.4526.700.00-10346.88%
ARKK220819C000270002022-06-24 10:31AM EDT27.0018.8519.0519.450.00-47470.00%
ARKK220819C000280002022-08-01 10:46AM EDT28.0018.3523.4523.650.00-31271.88%
ARKK220819C000290002022-08-15 9:51AM EDT29.0022.7522.5022.700.00-213206.25%
ARKK220819C000300002022-08-12 11:02AM EDT30.0021.1521.4521.650.00-137243.75%
ARKK220819C000310002022-08-11 10:06AM EDT31.0022.4020.5020.650.00-25230.47%
ARKK220819C000320002022-07-18 9:36AM EDT32.0013.7019.4019.650.00-19217.19%
ARKK220819C000330002022-08-11 10:32AM EDT33.0020.7018.4518.650.00-113204.69%
ARKK220819C000340002022-08-15 9:51AM EDT34.0017.7517.5017.650.00-1025192.97%
ARKK220819C000350002022-08-15 1:30PM EDT35.0016.9816.4516.650.00-12174181.25%
ARKK220819C000360002022-08-16 10:11AM EDT36.0014.0515.5015.65-0.82-5.51%1159169.53%
ARKK220819C000370002022-08-05 11:36AM EDT37.0012.9014.5514.65+0.58+4.71%1141125.00%
ARKK220819C000375002022-08-11 1:20PM EDT37.5013.7013.8514.200.00-326168.75%
ARKK220819C000380002022-08-11 10:26AM EDT38.0012.0513.5513.70-3.28-21.40%1114135.94%
ARKK220819C000385002022-08-15 10:01AM EDT38.5013.5713.0513.200.00-318130.47%
ARKK220819C000390002022-08-15 9:31AM EDT39.0012.4512.4512.70-0.50-3.86%292151.17%
ARKK220819C000395002022-08-09 11:51AM EDT39.508.6511.9012.200.00-115145.31%
ARKK220819C000400002022-08-16 1:56PM EDT40.0011.3511.5511.70-0.65-5.42%33534115.63%
ARKK220819C000405002022-08-15 1:46PM EDT40.5011.3510.9511.200.00-826133.98%
ARKK220819C000410002022-08-16 12:25PM EDT41.009.9710.4510.70-1.00-9.12%27231128.13%
ARKK220819C000415002022-08-12 3:13PM EDT41.5010.4510.0010.200.00-15684.38%
ARKK220819C000420002022-08-16 11:57AM EDT42.008.929.559.70-1.35-13.15%191,95996.09%
ARKK220819C000425002022-08-16 10:27AM EDT42.507.189.059.20-1.32-15.53%207091.41%
ARKK220819C000430002022-08-16 9:43AM EDT43.008.458.458.65-0.48-5.38%373094.53%
ARKK220819C000435002022-08-16 10:56AM EDT43.506.407.908.20-1.70-20.99%283100.39%
ARKK220819C000440002022-08-16 9:52AM EDT44.006.647.557.70-1.55-18.93%345977.34%
ARKK220819C000445002022-08-16 11:49AM EDT44.506.417.007.25-0.79-10.97%89272.66%
ARKK220819C000450002022-08-16 1:45PM EDT45.006.336.606.70-0.88-12.21%283,51374.22%
ARKK220819C000455002022-08-16 10:00AM EDT45.505.056.056.25-1.30-20.47%217069.53%
ARKK220819C000460002022-08-16 11:35AM EDT46.004.875.555.75-1.15-19.10%1263,41464.45%
ARKK220819C000465002022-08-16 10:56AM EDT46.503.594.955.10-1.61-30.96%71,21543.75%
ARKK220819C000470002022-08-16 11:59AM EDT47.004.074.654.75-1.35-24.91%811,84662.11%
ARKK220819C000475002022-08-16 11:40AM EDT47.503.604.104.20-0.91-20.18%111,34156.64%
ARKK220819C000480002022-08-16 2:05PM EDT48.003.703.603.85-0.50-11.90%472,68254.10%
ARKK220819C000485002022-08-16 12:29PM EDT48.502.713.303.40-0.79-22.57%251,21859.18%
ARKK220819C000490002022-08-16 2:06PM EDT49.002.842.792.96-0.76-21.11%1353,39954.39%
ARKK220819C000495002022-08-16 2:02PM EDT49.502.432.502.57-0.72-22.86%3441,10157.52%
ARKK220819C000500002022-08-16 2:07PM EDT50.002.132.142.18-0.55-20.52%2,3988,05856.64%
ARKK220819C000505002022-08-16 1:59PM EDT50.501.671.791.83-0.71-29.83%1,2781,63555.66%
ARKK220819C000510002022-08-16 2:06PM EDT51.001.501.491.55-0.52-25.74%2,8136,98256.15%
ARKK220819C000520002022-08-16 2:08PM EDT52.001.000.961.01-0.43-30.07%2,42523,65554.49%
ARKK220819C000530002022-08-16 2:07PM EDT53.000.600.590.62-0.34-36.17%2,0707,66853.91%
ARKK220819C000540002022-08-16 2:08PM EDT54.000.350.330.35-0.23-39.66%1,8474,84353.13%
ARKK220819C000550002022-08-16 2:03PM EDT55.000.170.170.18-0.13-43.33%1,37414,95652.34%
ARKK220819C000560002022-08-16 1:15PM EDT56.000.060.090.10-0.09-60.00%3211,91753.52%
ARKK220819C000570002022-08-16 12:54PM EDT57.000.030.040.05-0.05-62.50%8073,60653.52%
ARKK220819C000580002022-08-16 12:10PM EDT58.000.010.010.02-0.02-66.67%2363,36051.56%
ARKK220819C000590002022-08-16 11:52AM EDT59.000.010.000.02-0.01-50.00%198254.69%
ARKK220819C000600002022-08-16 1:40PM EDT60.000.010.000.020.00-225,04260.94%
ARKK220819C000610002022-08-15 1:38PM EDT61.000.010.000.020.00-267365.63%
ARKK220819C000620002022-08-15 1:15PM EDT62.000.020.000.020.00-732971.88%
ARKK220819C000630002022-08-15 2:29PM EDT63.000.010.000.020.00-160176.56%
ARKK220819C000640002022-08-11 11:08AM EDT64.000.020.000.020.00-26344582.81%
ARKK220819C000650002022-08-15 11:08AM EDT65.000.010.000.010.00-186181.25%
ARKK220819C000660002022-08-12 3:36PM EDT66.000.010.000.010.00-1413587.50%
ARKK220819C000680002022-08-08 10:02AM EDT68.000.010.000.010.00-13319093.75%
ARKK220819C000700002022-08-11 12:24PM EDT70.000.01-0.000.00--850.00%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ARKK220819P000200002022-08-16 1:58PM EDT20.000.010.000.01-0.01-50.00%16,272312.50%
ARKK220819P000250002022-08-15 10:22AM EDT25.000.030.000.010.00-151,471237.50%
ARKK220819P000260002022-08-10 9:45AM EDT26.000.030.000.010.00-10583225.00%
ARKK220819P000270002022-08-02 12:31PM EDT27.000.010.000.010.00-103,789212.50%
ARKK220819P000280002022-08-03 1:45PM EDT28.000.010.000.020.00-103,285218.75%
ARKK220819P000290002022-08-08 10:03AM EDT29.000.020.000.020.00-101539206.25%
ARKK220819P000300002022-08-12 12:27PM EDT30.000.010.000.010.00-38,798181.25%
ARKK220819P000310002022-08-11 10:23AM EDT31.000.020.000.010.00-12,087175.00%
ARKK220819P000320002022-08-05 1:18PM EDT32.000.010.000.010.00-6374162.50%
ARKK220819P000330002022-08-15 10:40AM EDT33.000.010.000.010.00-13,273150.00%
ARKK220819P000340002022-08-16 10:18AM EDT34.000.010.000.010.00-11,200143.75%
ARKK220819P000350002022-08-15 10:24AM EDT35.000.010.000.010.00-117,168131.25%
ARKK220819P000360002022-08-15 12:32PM EDT36.000.010.000.010.00-39,447125.00%
ARKK220819P000370002022-08-16 10:28AM EDT37.000.010.000.01-0.01-50.00%51,965115.63%
ARKK220819P000375002022-08-11 12:07PM EDT37.500.010.000.010.00-7454112.50%
ARKK220819P000380002022-08-16 1:04PM EDT38.000.010.000.010.00-23,370106.25%
ARKK220819P000385002022-08-16 10:10AM EDT38.500.010.000.01-0.01-50.00%2170103.13%
ARKK220819P000390002022-08-16 9:31AM EDT39.000.010.000.010.00-2176198.44%
ARKK220819P000395002022-08-16 9:47AM EDT39.500.010.000.01-0.01-50.00%253293.75%
ARKK220819P000400002022-08-16 1:21PM EDT40.000.010.000.010.00-1313,40090.63%
ARKK220819P000405002022-08-16 11:32AM EDT40.500.010.000.010.00-1529387.50%
ARKK220819P000410002022-08-16 1:44PM EDT41.000.010.010.020.00-201,54193.75%
ARKK220819P000415002022-08-16 10:03AM EDT41.500.030.010.02+0.01+50.00%1538989.06%
ARKK220819P000420002022-08-16 12:41PM EDT42.000.020.010.020.00-18817,68585.94%
ARKK220819P000425002022-08-15 11:27AM EDT42.500.020.010.030.00-3542884.38%
ARKK220819P000430002022-08-16 1:49PM EDT43.000.020.020.030.00-275,11582.03%
ARKK220819P000435002022-08-16 1:44PM EDT43.500.030.020.030.00-473,35377.34%
ARKK220819P000440002022-08-16 1:04PM EDT44.000.040.020.03+0.01+33.33%633,36773.44%
ARKK220819P000445002022-08-16 12:38PM EDT44.500.040.030.040.00-401,29772.66%
ARKK220819P000450002022-08-16 1:40PM EDT45.000.050.040.05+0.01+25.00%56411,28570.70%
ARKK220819P000455002022-08-16 1:13PM EDT45.500.070.050.06+0.01+16.67%933,47768.36%
ARKK220819P000460002022-08-16 2:06PM EDT46.000.060.060.070.00-5061,61565.63%
ARKK220819P000465002022-08-16 2:06PM EDT46.500.080.070.08-0.01-11.11%3741,16062.11%
ARKK220819P000470002022-08-16 1:37PM EDT47.000.130.100.11+0.02+18.18%6282,27161.52%
ARKK220819P000475002022-08-16 1:59PM EDT47.500.150.130.14+0.01+7.14%3471,39559.77%
ARKK220819P000480002022-08-16 2:02PM EDT48.000.190.180.19+0.01+5.56%1,3902,34459.18%
ARKK220819P000485002022-08-16 2:06PM EDT48.500.250.230.240.00-4321,26157.23%
ARKK220819P000490002022-08-16 1:40PM EDT49.000.370.320.33+0.04+12.12%1,1533,76257.23%
ARKK220819P000495002022-08-16 1:54PM EDT49.500.490.410.44+0.08+19.51%7101,12056.35%
ARKK220819P000500002022-08-16 2:06PM EDT50.000.570.550.58+0.04+7.55%1,9324,71856.35%
ARKK220819P000505002022-08-16 1:38PM EDT50.500.800.710.75+0.16+25.00%2282,12156.15%
ARKK220819P000510002022-08-16 2:08PM EDT51.000.880.880.93+0.05+6.02%8461,87154.88%
ARKK220819P000520002022-08-16 2:03PM EDT52.001.451.371.43+0.22+17.89%77713,31854.69%
ARKK220819P000530002022-08-16 2:02PM EDT53.002.111.982.04+0.35+19.89%2,3817,02253.71%
ARKK220819P000540002022-08-16 11:52AM EDT54.003.452.732.75+1.18+51.98%1,2281,49952.54%
ARKK220819P000550002022-08-16 11:52AM EDT55.004.323.503.75+1.20+38.46%84697655.86%
ARKK220819P000560002022-08-16 10:16AM EDT56.006.034.404.50+1.66+37.99%61952.73%
ARKK220819P000570002022-08-12 3:15PM EDT57.005.255.355.500.00-12961.33%
ARKK220819P000580002022-08-16 10:01AM EDT58.008.156.356.50+2.17+36.29%32351.56%
ARKK220819P000590002022-08-16 10:00AM EDT59.008.807.357.50+1.90+27.54%13657.81%
ARKK220819P000600002022-08-16 2:05PM EDT60.008.508.358.50+0.70+8.97%31,47464.06%
ARKK220819P000610002022-07-25 1:32PM EDT61.0015.159.309.600.00--180.08%
ARKK220819P000620002022-08-08 2:07PM EDT62.0011.2010.3010.450.00-1386.72%
ARKK220819P000630002022-08-02 9:33AM EDT63.0017.0011.3511.600.00--0100.00%
ARKK220819P000640002022-08-02 2:23PM EDT64.0016.8512.3512.500.00--185.94%
ARKK220819P000650002022-08-12 3:22PM EDT65.0013.0013.3013.600.00-323104.69%
ARKK220819P000660002022-08-04 9:52AM EDT66.0015.8514.3514.500.00-22096.88%
ARKK220819P000670002022-08-03 2:45PM EDT67.0017.5015.3515.450.00-40116.41%
ARKK220819P000680002022-08-02 1:47PM EDT68.0021.1516.3516.500.00-23107.81%
ARKK220819P000690002022-08-11 9:32AM EDT69.0016.6017.3517.550.00-22126.56%
ARKK220819P000700002022-08-15 9:31AM EDT70.0017.8518.3518.550.00-68132.03%