La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 655,49 -25,94 (-0,04 %)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:42.00
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240614C00042000 | 2024-06-10 2:45PM EDT | 2024-06-14 | 2.32 | 2.27 | 2.33 | +0.20 | +9.43% | 126 | 670 | 42.77% |
| ARKK240621C00042000 | 2024-06-10 3:22PM EDT | 2024-06-21 | 2.52 | 2.45 | 2.70 | +0.33 | +15.07% | 27 | 1,199 | 43.75% |
| ARKK240628C00042000 | 2024-06-10 11:02AM EDT | 2024-06-28 | 2.42 | 2.65 | 2.88 | -1.08 | -30.86% | 2 | 14 | 40.23% |
| ARKK240705C00042000 | 2024-06-07 3:55PM EDT | 2024-07-05 | 2.50 | 2.59 | 3.35 | 0.00 | - | 9 | 7 | 45.85% |
| ARKK240712C00042000 | 2024-06-06 3:00PM EDT | 2024-07-12 | 3.72 | 2.90 | 3.10 | 0.00 | - | 10 | 26 | 35.40% |
| ARKK240719C00042000 | 2024-06-10 3:22PM EDT | 2024-07-19 | 3.24 | 3.15 | 3.25 | +0.16 | +5.19% | 15 | 189 | 35.06% |
| ARKK240920C00042000 | 2024-06-10 12:34PM EDT | 2024-09-20 | 4.32 | 4.45 | 4.60 | +0.32 | +8.00% | 81 | 248 | 37.50% |
| ARKK241220C00042000 | 2024-06-03 1:32PM EDT | 2024-12-20 | 5.30 | 6.00 | 6.10 | 0.00 | - | 5 | 181 | 39.65% |
| ARKK250117C00042000 | 2024-06-10 3:11PM EDT | 2025-01-17 | 6.39 | 6.30 | 6.40 | +0.59 | +10.17% | 8 | 683 | 39.37% |
| ARKK251219C00042000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 11.30 | 8.65 | 10.05 | 0.00 | - | 1 | 57 | 42.53% |
| ARKK260116C00042000 | 2024-06-04 3:38PM EDT | 2026-01-16 | 9.60 | 10.00 | 11.50 | 0.00 | - | 6 | 109 | 48.46% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240614P00042000 | 2024-06-10 3:44PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 678 | 961 | 37.50% |
| ARKK240621P00042000 | 2024-06-10 2:48PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.27 | -0.12 | -31.58% | 30 | 4,765 | 32.03% |
| ARKK240628P00042000 | 2024-06-10 9:40AM EDT | 2024-06-28 | 0.65 | 0.41 | 0.44 | +0.11 | +20.37% | 3 | 173 | 31.30% |
| ARKK240705P00042000 | 2024-06-10 12:46PM EDT | 2024-07-05 | 0.63 | 0.53 | 0.56 | +0.09 | +16.67% | 3 | 60 | 30.03% |
| ARKK240712P00042000 | 2024-06-10 2:42PM EDT | 2024-07-12 | 0.72 | 0.56 | 0.89 | +0.04 | +5.88% | 11 | 10 | 34.08% |
| ARKK240719P00042000 | 2024-06-10 2:45PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.89 | -0.18 | -17.31% | 49 | 1,066 | 30.96% |
| ARKK240726P00042000 | 2024-06-10 11:18AM EDT | 2024-07-26 | 1.10 | 0.97 | 1.09 | -0.01 | -0.90% | 10 | 6 | 32.18% |
| ARKK240920P00042000 | 2024-06-10 9:46AM EDT | 2024-09-20 | 2.12 | 1.87 | 1.94 | +0.09 | +4.43% | 1 | 0 | 31.69% |
| ARKK241220P00042000 | 2024-06-07 3:24PM EDT | 2024-12-20 | 3.15 | 3.00 | 3.10 | -0.05 | -1.56% | 4 | 374 | 32.70% |
| ARKK250117P00042000 | 2024-06-07 12:12PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.35 | 0.00 | - | 1 | 2,081 | 32.50% |
| ARKK251219P00042000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 5.65 | 5.05 | 5.90 | 0.00 | - | 1 | 93 | 32.83% |
| ARKK260116P00042000 | 2024-05-30 11:59AM EDT | 2026-01-16 | 6.45 | 5.75 | 6.00 | 0.00 | - | 3 | 22 | 32.51% |
