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
1,0696 -0,0037 (-0,34 %) Gold future
2 350,40 +7,90 (+0,34 %) Bitcoin EUR
59 774,47 -754,54 (-1,25 %)
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:52.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00052000 | 2024-04-26 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.25 | -0.31 | -96.88% | 8 | 221 | 200.78% |
| ARKK240503C00052000 | 2024-04-26 11:07AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 2 | 74 | 62.50% |
| ARKK240510C00052000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 48 | 57.03% |
| ARKK240517C00052000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 7 | 1,151 | 40.92% |
| ARKK240524C00052000 | 2024-04-23 9:43AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 64 | 38.28% |
| ARKK240531C00052000 | 2024-04-26 3:29PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.20 | 0.00 | - | 4 | 62 | 37.31% |
| ARKK240621C00052000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.46 | +0.02 | +5.00% | 21 | 2,009 | 37.26% |
| ARKK240719C00052000 | 2024-04-24 3:47PM EDT | 2024-07-19 | 0.83 | 0.79 | 0.83 | 0.00 | - | 2 | 74 | 37.26% |
| ARKK240920C00052000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 1.78 | 1.71 | 1.76 | +0.23 | +14.84% | 2 | 965 | 38.68% |
| ARKK241220C00052000 | 2024-04-26 1:41PM EDT | 2024-12-20 | 2.97 | 2.95 | 3.05 | +0.22 | +8.00% | 18 | 488 | 40.43% |
| ARKK250117C00052000 | 2024-04-26 12:53PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.35 | +0.11 | +3.45% | 62 | 675 | 40.36% |
| ARKK251219C00052000 | 2024-04-24 9:44AM EDT | 2025-12-19 | 7.00 | 6.55 | 6.70 | 0.00 | - | 1 | 2,307 | 41.91% |
| ARKK260116C00052000 | 2024-04-26 12:05PM EDT | 2026-01-16 | 6.80 | 6.80 | 7.00 | -0.10 | -1.45% | 105 | 486 | 42.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00052000 | 2024-04-15 10:40AM EDT | 2024-04-26 | 6.15 | 6.85 | 9.00 | 0.00 | - | 4 | 0 | 378.91% |
| ARKK240503P00052000 | 2024-04-15 12:54PM EDT | 2024-05-03 | 6.77 | 7.85 | 8.00 | 0.00 | - | 5 | 0 | 63.28% |
| ARKK240510P00052000 | 2024-04-15 12:54PM EDT | 2024-05-10 | 6.85 | 7.50 | 8.30 | 0.00 | - | 6 | 5 | 68.07% |
| ARKK240517P00052000 | 2024-04-25 10:43AM EDT | 2024-05-17 | 9.31 | 7.90 | 8.00 | 0.00 | - | 3 | 115 | 38.28% |
| ARKK240524P00052000 | 2024-04-15 12:58PM EDT | 2024-05-24 | 7.00 | 7.90 | 8.05 | 0.00 | - | 5 | 5 | 37.11% |
| ARKK240531P00052000 | 2024-04-18 10:02AM EDT | 2024-05-31 | 9.25 | 6.95 | 8.10 | 0.00 | - | - | 1 | 35.94% |
| ARKK240621P00052000 | 2024-04-25 10:43AM EDT | 2024-06-21 | 9.45 | 8.10 | 8.20 | 0.00 | - | 3 | 416 | 32.03% |
| ARKK240920P00052000 | 2024-04-12 1:39PM EDT | 2024-09-20 | 7.53 | 8.95 | 9.05 | 0.00 | - | 10 | 197 | 31.74% |
| ARKK241220P00052000 | 2024-04-12 9:47AM EDT | 2024-12-20 | 7.90 | 9.70 | 10.05 | 0.00 | - | 1 | 515 | 33.35% |
| ARKK250117P00052000 | 2024-04-15 10:01AM EDT | 2025-01-17 | 8.80 | 8.95 | 10.05 | 0.00 | - | 38 | 170 | 31.56% |
| ARKK251219P00052000 | 2024-04-22 12:17PM EDT | 2025-12-19 | 13.00 | 11.80 | 12.00 | 0.00 | - | 10 | 81 | 30.19% |
| ARKK260116P00052000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 12.80 | 11.65 | 12.15 | 0.00 | - | 10 | 209 | 30.18% |
