La bourse est fermée
Dow Jones
37 852,72 -608,20 (-1,58 %) Nasdaq
15 452,32 -260,43 (-1,66 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0720 +0,0020 (+0,18 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 537,23 -667,14 (-1,11 %)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:46AM EDT. Marché ouvert.
Prix d’exercice:47.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00047000 | 2024-04-25 10:26AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 278 | 911 | 56.25% |
| ARKK240503C00047000 | 2024-04-25 10:31AM EDT | 2024-05-03 | 0.10 | 0.04 | 0.10 | -0.08 | -44.44% | 109 | 207 | 40.82% |
| ARKK240510C00047000 | 2024-04-24 9:45AM EDT | 2024-05-10 | 0.55 | 0.22 | 0.52 | 0.00 | - | 2 | 172 | 50.83% |
| ARKK240517C00047000 | 2024-04-25 9:56AM EDT | 2024-05-17 | 0.36 | 0.38 | 0.44 | -0.24 | -40.00% | 63 | 3,412 | 39.75% |
| ARKK240524C00047000 | 2024-04-25 11:16AM EDT | 2024-05-24 | 0.56 | 0.56 | 0.59 | -0.25 | -30.86% | 18 | 157 | 39.06% |
| ARKK240531C00047000 | 2024-04-25 11:23AM EDT | 2024-05-31 | 0.70 | 0.17 | 0.87 | -0.22 | -23.91% | 1 | 38 | 41.65% |
| ARKK240621C00047000 | 2024-04-25 10:30AM EDT | 2024-06-21 | 1.21 | 1.18 | 1.21 | -0.23 | -15.97% | 14 | 2,310 | 39.11% |
| ARKK240719C00047000 | 2024-04-24 12:04PM EDT | 2024-07-19 | 2.01 | 1.71 | 1.76 | 0.00 | - | 4 | 745 | 39.40% |
| ARKK240920C00047000 | 2024-04-25 11:01AM EDT | 2024-09-20 | 2.81 | 1.82 | 3.40 | -0.42 | -13.00% | 26 | 1,043 | 45.48% |
| ARKK241220C00047000 | 2024-04-24 12:08PM EDT | 2024-12-20 | 4.50 | 2.98 | 4.95 | 0.00 | - | 12 | 98 | 47.07% |
| ARKK250117C00047000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 5.05 | 3.80 | 4.65 | 0.00 | - | 10 | 577 | 42.49% |
| ARKK251219C00047000 | 2024-04-24 11:45AM EDT | 2025-12-19 | 8.25 | 7.75 | 9.00 | 0.00 | - | 1 | 111 | 48.13% |
| ARKK260116C00047000 | 2024-04-23 1:10PM EDT | 2026-01-16 | 8.67 | 8.00 | 8.20 | 0.00 | - | 1 | 130 | 43.46% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00047000 | 2024-04-25 11:19AM EDT | 2024-04-26 | 4.10 | 4.05 | 4.45 | +1.00 | +32.26% | 1 | 324 | 97.66% |
| ARKK240503P00047000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 4.50 | 3.55 | 4.25 | +1.29 | +40.19% | 3 | 423 | 45.90% |
| ARKK240510P00047000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 3.40 | 3.90 | 4.25 | 0.00 | - | 29 | 62 | 34.47% |
| ARKK240517P00047000 | 2024-04-25 9:40AM EDT | 2024-05-17 | 4.61 | 4.25 | 4.45 | +1.06 | +29.86% | 2 | 1,111 | 37.01% |
| ARKK240524P00047000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 3.62 | 4.40 | 4.50 | 0.00 | - | 1 | 7 | 33.94% |
| ARKK240531P00047000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 3.30 | 4.50 | 5.40 | 0.00 | - | 2 | 12 | 51.03% |
| ARKK240621P00047000 | 2024-04-24 11:37AM EDT | 2024-06-21 | 4.25 | 4.90 | 5.05 | 0.00 | - | 4 | 2,744 | 34.86% |
| ARKK240719P00047000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 4.40 | 5.30 | 5.40 | 0.00 | - | 3 | 12 | 33.50% |
| ARKK240920P00047000 | 2024-04-24 10:19AM EDT | 2024-09-20 | 5.45 | 6.15 | 7.10 | 0.00 | - | 25 | 1,460 | 41.87% |
| ARKK241220P00047000 | 2024-04-24 9:36AM EDT | 2024-12-20 | 6.30 | 6.30 | 8.30 | 0.00 | - | 1 | 47 | 41.75% |
| ARKK250117P00047000 | 2024-04-23 1:21PM EDT | 2025-01-17 | 6.97 | 6.85 | 7.90 | 0.00 | - | 6 | 901 | 36.76% |
| ARKK251219P00047000 | 2024-03-21 2:38PM EDT | 2025-12-19 | 7.00 | 9.80 | 10.00 | 0.00 | - | 200 | 255 | 34.06% |
| ARKK260116P00047000 | 2024-04-15 12:38PM EDT | 2026-01-16 | 8.50 | 9.45 | 11.90 | 0.00 | - | 1 | 109 | 41.75% |
