La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 496,90 +109,14 (+0,28 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 375,10 +34,80 (+1,49 %) Bitcoin EUR
56 244,68 -1 474,96 (-2,56 %)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:53PM EDT. Marché ouvert.
Prix d’exercice:40.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00040000 | 2024-05-10 2:15PM EDT | 2024-05-10 | 2.93 | 2.87 | 2.93 | -1.52 | -34.16% | 51 | 144 | 59.38% |
| ARKK240517C00040000 | 2024-05-10 12:28PM EDT | 2024-05-17 | 3.25 | 2.98 | 3.05 | -0.80 | -19.75% | 50 | 191 | 38.67% |
| ARKK240524C00040000 | 2024-05-10 1:49PM EDT | 2024-05-24 | 3.20 | 3.15 | 3.25 | -1.67 | -34.29% | 38 | 47 | 38.62% |
| ARKK240531C00040000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 5.79 | 3.25 | 3.40 | 0.00 | - | 5 | 19 | 37.11% |
| ARKK240607C00040000 | 2024-05-10 2:15PM EDT | 2024-06-07 | 3.52 | 3.45 | 3.55 | -1.00 | -22.12% | 51 | 71 | 36.52% |
| ARKK240614C00040000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 5.05 | 3.65 | 3.75 | 0.00 | - | - | 24 | 37.55% |
| ARKK240621C00040000 | 2024-05-09 10:21AM EDT | 2024-06-21 | 4.70 | 3.80 | 3.90 | -0.10 | -2.08% | 10 | 1,031 | 37.45% |
| ARKK240719C00040000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 4.50 | 4.40 | 4.50 | -0.90 | -16.67% | 1 | 38 | 38.40% |
| ARKK240920C00040000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 6.45 | 5.55 | 5.65 | -0.37 | -5.43% | 6 | 212 | 40.21% |
| ARKK241220C00040000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 9.40 | 6.90 | 7.00 | 0.00 | - | 2 | 1,145 | 41.87% |
| ARKK250117C00040000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 7.55 | 7.20 | 7.30 | -0.75 | -9.04% | 34 | 1,757 | 41.75% |
| ARKK251219C00040000 | 2024-05-07 3:47PM EDT | 2025-12-19 | 12.05 | 10.05 | 10.65 | 0.00 | - | 3 | 393 | 43.93% |
| ARKK260116C00040000 | 2024-05-10 1:34PM EDT | 2026-01-16 | 10.90 | 10.70 | 10.90 | -1.30 | -10.66% | 14 | 1,222 | 44.15% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00040000 | 2024-05-09 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 7,441 | 59.38% |
| ARKK240517P00040000 | 2024-05-10 2:37PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | +0.05 | +166.67% | 53 | 2,949 | 35.55% |
| ARKK240524P00040000 | 2024-05-10 2:14PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | +0.09 | +69.23% | 1,112 | 1,025 | 34.18% |
| ARKK240531P00040000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.33 | 0.31 | 0.35 | +0.09 | +37.50% | 37 | 219 | 32.81% |
| ARKK240607P00040000 | 2024-05-10 11:56AM EDT | 2024-06-07 | 0.48 | 0.46 | 0.50 | +0.13 | +39.39% | 25 | 143 | 33.06% |
| ARKK240614P00040000 | 2024-05-10 9:57AM EDT | 2024-06-14 | 0.63 | 0.64 | 0.68 | +0.12 | +23.53% | 11 | 53 | 34.13% |
| ARKK240621P00040000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 0.78 | 0.76 | 0.78 | +0.21 | +36.84% | 234 | 7,659 | 33.40% |
| ARKK240719P00040000 | 2024-05-10 2:28PM EDT | 2024-07-19 | 1.28 | 1.26 | 1.29 | +0.27 | +26.73% | 71 | 10,386 | 34.08% |
| ARKK240920P00040000 | 2024-05-10 2:26PM EDT | 2024-09-20 | 2.17 | 2.15 | 2.20 | +0.23 | +11.86% | 101 | 980 | 34.69% |
| ARKK241220P00040000 | 2024-05-10 10:47AM EDT | 2024-12-20 | 3.10 | 3.15 | 3.25 | +0.20 | +6.90% | 5 | 3,831 | 35.28% |
| ARKK250117P00040000 | 2024-05-09 2:22PM EDT | 2025-01-17 | 3.17 | 3.35 | 3.45 | 0.00 | - | 26 | 5,978 | 34.79% |
| ARKK251219P00040000 | 2024-04-26 10:24AM EDT | 2025-12-19 | 5.50 | 5.55 | 5.65 | -0.05 | -0.90% | 5 | 376 | 33.67% |
| ARKK260116P00040000 | 2024-05-10 12:26PM EDT | 2026-01-16 | 5.70 | 5.70 | 5.80 | +0.35 | +6.54% | 17 | 1,081 | 33.62% |
