La bourse est fermée
Dow Jones
37 857,28 -603,64 (-1,57 %) Nasdaq
15 449,99 -262,76 (-1,67 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0723 +0,0022 (+0,20 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 492,63 -1 119,79 (-1,85 %)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00050000 | 2024-04-23 10:24AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 359 | 93.75% |
| ARKK240503C00050000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 359 | 51.17% |
| ARKK240510C00050000 | 2024-04-24 1:27PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.23 | -0.06 | -54.55% | 4 | 70 | 55.37% |
| ARKK240517C00050000 | 2024-04-25 10:46AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.13 | -0.08 | -42.11% | 273 | 19,109 | 40.23% |
| ARKK240524C00050000 | 2024-04-25 9:37AM EDT | 2024-05-24 | 0.23 | 0.18 | 0.20 | -0.07 | -23.33% | 1 | 129 | 38.97% |
| ARKK240531C00050000 | 2024-04-25 10:43AM EDT | 2024-05-31 | 0.25 | 0.26 | 0.29 | -0.13 | -34.21% | 21 | 134 | 38.77% |
| ARKK240621C00050000 | 2024-04-25 11:21AM EDT | 2024-06-21 | 0.58 | 0.56 | 0.60 | -0.16 | -21.05% | 13 | 4,237 | 38.77% |
| ARKK240719C00050000 | 2024-04-25 11:13AM EDT | 2024-07-19 | 0.99 | 0.97 | 1.01 | -0.19 | -16.10% | 6 | 858 | 38.72% |
| ARKK240920C00050000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 1.85 | 1.91 | 1.96 | -0.36 | -16.29% | 10 | 5,290 | 39.78% |
| ARKK241220C00050000 | 2024-04-25 10:40AM EDT | 2024-12-20 | 3.15 | 3.15 | 3.25 | -0.43 | -12.01% | 2 | 457 | 41.35% |
| ARKK250117C00050000 | 2024-04-25 11:20AM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | -0.35 | -9.23% | 3 | 3,198 | 41.25% |
| ARKK251219C00050000 | 2024-04-24 3:21PM EDT | 2025-12-19 | 7.15 | 6.65 | 6.80 | 0.00 | - | 1 | 267 | 42.40% |
| ARKK260116C00050000 | 2024-04-25 10:48AM EDT | 2026-01-16 | 6.95 | 6.85 | 7.10 | -0.57 | -7.58% | 12 | 5,446 | 42.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00050000 | 2024-04-17 2:30PM EDT | 2024-04-26 | 6.65 | 6.95 | 8.15 | 0.00 | - | 140 | 2 | 185.74% |
| ARKK240503P00050000 | 2024-04-23 10:46AM EDT | 2024-05-03 | 7.35 | 7.00 | 7.10 | +1.40 | +23.53% | 2 | 1 | 0.00% |
| ARKK240510P00050000 | 2024-04-22 11:32AM EDT | 2024-05-10 | 8.25 | 7.05 | 7.25 | 0.00 | - | 2 | 1 | 47.46% |
| ARKK240517P00050000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 5.49 | 7.10 | 7.20 | 0.00 | - | 1 | 7,162 | 35.55% |
| ARKK240524P00050000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 7.42 | 6.85 | 7.25 | 0.00 | - | 1 | 4 | 34.67% |
| ARKK240531P00050000 | 2024-04-16 9:38AM EDT | 2024-05-31 | 6.73 | 7.20 | 8.05 | 0.00 | - | - | 4 | 56.89% |
| ARKK240621P00050000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 6.20 | 7.45 | 7.50 | 0.00 | - | 1 | 3,510 | 33.20% |
| ARKK240719P00050000 | 2024-04-18 2:22PM EDT | 2024-07-19 | 7.75 | 7.65 | 8.50 | 0.00 | - | - | 7 | 44.14% |
| ARKK240920P00050000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 8.60 | 8.35 | 8.45 | 0.00 | - | 15 | 2,330 | 33.01% |
| ARKK241220P00050000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 8.92 | 9.15 | 9.30 | 0.00 | - | 1 | 246 | 33.06% |
| ARKK250117P00050000 | 2024-04-22 1:11PM EDT | 2025-01-17 | 9.70 | 9.35 | 9.50 | 0.00 | - | 10 | 651 | 32.78% |
| ARKK251219P00050000 | 2024-04-24 11:45AM EDT | 2025-12-19 | 10.85 | 11.15 | 11.35 | 0.00 | - | 6 | 140 | 30.63% |
| ARKK260116P00050000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 11.45 | 11.30 | 11.50 | 0.00 | - | 2,200 | 2,316 | 30.63% |
