La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 953,37 -1 154,59 (-1,92 %)
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:41.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503C00041000 | 2024-04-26 10:37AM EDT | 2024-05-03 | 3.24 | 3.20 | 3.30 | +0.87 | +36.71% | 63 | 464 | 50.29% |
| ARKK240510C00041000 | 2024-04-26 3:04PM EDT | 2024-05-10 | 3.37 | 3.40 | 3.50 | -0.08 | -2.32% | 1 | 37 | 44.82% |
| ARKK240517C00041000 | 2024-04-26 11:10AM EDT | 2024-05-17 | 3.55 | 3.60 | 3.70 | +0.27 | +8.23% | 67 | 251 | 43.12% |
| ARKK240524C00041000 | 2024-04-25 3:36PM EDT | 2024-05-24 | 3.60 | 3.80 | 3.90 | 0.00 | - | 54 | 63 | 42.63% |
| ARKK240531C00041000 | 2024-04-12 11:43AM EDT | 2024-05-31 | 7.00 | 3.95 | 5.00 | 0.00 | - | 28 | 14 | 50.73% |
| ARKK240621C00041000 | 2024-04-26 11:12AM EDT | 2024-06-21 | 4.40 | 4.50 | 4.60 | +0.17 | +4.02% | 3 | 2,160 | 42.21% |
| ARKK240920C00041000 | 2024-04-25 12:16PM EDT | 2024-09-20 | 5.70 | 6.20 | 6.35 | 0.00 | - | 2 | 197 | 43.37% |
| ARKK241220C00041000 | 2024-04-18 10:15AM EDT | 2024-12-20 | 7.20 | 7.60 | 7.70 | 0.00 | - | 10 | 14 | 44.34% |
| ARKK250117C00041000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 7.85 | 7.90 | 8.05 | 0.00 | - | 1 | 722 | 44.43% |
| ARKK251219C00041000 | 2024-03-06 10:39AM EDT | 2025-12-19 | 16.03 | 13.45 | 15.05 | 0.00 | - | 2 | 76 | 59.50% |
| ARKK260116C00041000 | 2024-04-19 3:27PM EDT | 2026-01-16 | 10.05 | 11.35 | 11.60 | 0.00 | - | 1 | 68 | 45.48% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503P00041000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.16 | -0.11 | -44.00% | 50 | 819 | 44.92% |
| ARKK240510P00041000 | 2024-04-26 11:46AM EDT | 2024-05-10 | 0.33 | 0.30 | 0.33 | -0.21 | -38.89% | 8 | 73 | 40.43% |
| ARKK240517P00041000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.50 | 0.48 | 0.51 | -0.15 | -23.08% | 42 | 2,736 | 39.26% |
| ARKK240524P00041000 | 2024-04-26 10:52AM EDT | 2024-05-24 | 0.71 | 0.65 | 0.69 | -0.37 | -34.26% | 20 | 63 | 38.97% |
| ARKK240531P00041000 | 2024-04-26 12:16PM EDT | 2024-05-31 | 0.84 | 0.78 | 0.82 | -0.23 | -21.50% | 13 | 185 | 37.89% |
| ARKK240621P00041000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 1.28 | 1.25 | 1.28 | -0.19 | -12.93% | 18 | 934 | 38.04% |
| ARKK240719P00041000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 1.75 | 1.63 | 2.24 | +0.09 | +5.42% | 1 | 46 | 43.92% |
| ARKK240920P00041000 | 2024-04-25 11:42AM EDT | 2024-09-20 | 3.05 | 2.46 | 2.62 | 0.00 | - | 15 | 178 | 36.95% |
| ARKK241220P00041000 | 2024-04-22 2:07PM EDT | 2024-12-20 | 4.14 | 3.60 | 3.70 | 0.00 | - | 24 | 99 | 37.31% |
| ARKK250117P00041000 | 2024-04-25 2:03PM EDT | 2025-01-17 | 4.09 | 3.80 | 3.90 | 0.00 | - | 1 | 1,120 | 36.72% |
| ARKK251219P00041000 | 2024-04-18 9:37AM EDT | 2025-12-19 | 6.27 | 5.80 | 6.05 | 0.00 | - | 5 | 9 | 34.66% |
| ARKK260116P00041000 | 2024-03-20 2:01PM EDT | 2026-01-16 | 5.10 | 6.75 | 6.90 | 0.00 | - | 1 | 29 | 37.85% |
