La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 445,90 +1 270,27 (+2,11 %)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517C00035000 | 2024-05-17 1:22PM EDT | 2024-05-17 | 10.48 | 10.00 | 10.85 | +0.05 | +0.48% | 42 | 64 | 393.75% |
| ARKK240524C00035000 | 2024-05-14 12:10PM EDT | 2024-05-24 | 10.66 | 10.40 | 10.70 | 0.00 | - | 8 | 11 | 101.56% |
| ARKK240607C00035000 | 2024-05-17 1:22PM EDT | 2024-06-07 | 10.52 | 10.40 | 10.65 | -0.64 | -5.73% | 3 | 10 | 58.20% |
| ARKK240621C00035000 | 2024-05-17 11:59AM EDT | 2024-06-21 | 10.70 | 10.30 | 10.95 | +0.20 | +1.90% | 2 | 995 | 53.61% |
| ARKK240719C00035000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 10.92 | 9.85 | 11.35 | +1.87 | +20.66% | 36 | 3 | 63.28% |
| ARKK240920C00035000 | 2024-05-14 9:52AM EDT | 2024-09-20 | 11.55 | 10.30 | 13.00 | 0.00 | - | 3 | 17 | 69.29% |
| ARKK241220C00035000 | 2024-04-16 10:54AM EDT | 2024-12-20 | 11.30 | 11.20 | 12.65 | 0.00 | - | 2 | 11 | 49.27% |
| ARKK250117C00035000 | 2024-05-16 11:02AM EDT | 2025-01-17 | 12.53 | 12.45 | 12.60 | 0.00 | - | 3 | 783 | 45.87% |
| ARKK251219C00035000 | 2024-04-08 9:58AM EDT | 2025-12-19 | 17.75 | 14.15 | 14.75 | 0.00 | - | 1 | 332 | 42.81% |
| ARKK260116C00035000 | 2024-05-15 3:44PM EDT | 2026-01-16 | 15.85 | 15.30 | 15.60 | 0.00 | - | 5 | 313 | 46.59% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517P00035000 | 2024-05-09 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,163 | 262.50% |
| ARKK240524P00035000 | 2024-05-14 12:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 109 | 98.44% |
| ARKK240531P00035000 | 2024-05-17 11:24AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 67 | 116.50% |
| ARKK240607P00035000 | 2024-05-06 2:18PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 8 | 51.17% |
| ARKK240614P00035000 | 2024-05-10 11:57AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 5 | 53.91% |
| ARKK240621P00035000 | 2024-05-16 1:53PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.19 | +0.02 | +50.00% | 1 | 4,344 | 54.69% |
| ARKK240628P00035000 | 2024-05-17 11:27AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.25 | -0.09 | -52.94% | 25 | 26 | 53.22% |
| ARKK240719P00035000 | 2024-05-15 3:04PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.17 | 0.00 | - | 29 | 1,043 | 40.04% |
| ARKK240920P00035000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 0.51 | 0.45 | 0.53 | 0.00 | - | 3 | 531 | 37.89% |
| ARKK241220P00035000 | 2024-05-14 10:07AM EDT | 2024-12-20 | 1.21 | 1.08 | 1.78 | 0.00 | - | 12 | 139 | 44.80% |
| ARKK250117P00035000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 1.30 | 1.26 | 1.34 | 0.00 | - | 20 | 4,851 | 37.45% |
| ARKK251219P00035000 | 2024-05-01 3:16PM EDT | 2025-12-19 | 3.60 | 2.35 | 3.20 | 0.00 | - | 1 | 76 | 36.35% |
| ARKK260116P00035000 | 2024-05-14 3:18PM EDT | 2026-01-16 | 3.35 | 3.15 | 3.30 | 0.00 | - | 1 | 1,727 | 36.10% |
