ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719C00025000 | 2024-06-28 10:24AM EDT | 25.00 | 19.15 | 18.95 | 19.10 | +0.85 | +4.64% | 1 | 216 | 116.80% |
| ARKK240719C00030000 | 2024-06-28 11:25AM EDT | 30.00 | 14.05 | 12.55 | 14.95 | +0.72 | +5.40% | 1 | 55 | 152.15% |
| ARKK240719C00031000 | 2024-06-14 12:39PM EDT | 31.00 | 12.85 | 12.95 | 13.15 | 0.00 | - | 1 | 1 | 80.47% |
| ARKK240719C00032000 | 2024-06-18 10:51AM EDT | 32.00 | 11.90 | 12.00 | 12.10 | 0.00 | - | 3 | 7 | 74.22% |
| ARKK240719C00033000 | 2024-04-25 12:35PM EDT | 33.00 | 10.75 | 10.65 | 12.65 | 0.00 | - | - | 1 | 109.77% |
| ARKK240719C00034000 | 2024-06-18 12:45PM EDT | 34.00 | 9.90 | 10.00 | 11.50 | 0.00 | - | 32 | 28 | 105.96% |
| ARKK240719C00035000 | 2024-06-24 9:52AM EDT | 35.00 | 9.05 | 9.00 | 9.15 | 0.00 | - | 20 | 158 | 58.79% |
| ARKK240719C00036000 | 2024-06-21 1:57PM EDT | 36.00 | 7.15 | 8.00 | 8.40 | 0.00 | - | 1 | 64 | 62.31% |
| ARKK240719C00037000 | 2024-06-17 1:16PM EDT | 37.00 | 7.25 | 7.00 | 7.15 | 0.00 | - | 7 | 34 | 52.54% |
| ARKK240719C00038000 | 2024-06-26 2:57PM EDT | 38.00 | 5.80 | 6.05 | 6.20 | 0.00 | - | 1 | 22 | 49.02% |
| ARKK240719C00039000 | 2024-06-27 9:39AM EDT | 39.00 | 4.60 | 5.05 | 5.20 | 0.00 | - | 100 | 548 | 42.48% |
| ARKK240719C00040000 | 2024-06-28 10:49AM EDT | 40.00 | 4.35 | 3.15 | 4.25 | +0.25 | +6.10% | 31 | 676 | 38.09% |
| ARKK240719C00041000 | 2024-06-28 9:30AM EDT | 41.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 2 | 3,129 | 34.72% |
| ARKK240719C00042000 | 2024-06-28 1:40PM EDT | 42.00 | 2.26 | 2.43 | 2.49 | -0.26 | -10.32% | 2 | 207 | 31.30% |
| ARKK240719C00043000 | 2024-06-28 1:13PM EDT | 43.00 | 1.63 | 1.72 | 1.78 | -0.24 | -12.83% | 13 | 5,844 | 29.98% |
| ARKK240719C00044000 | 2024-06-28 3:19PM EDT | 44.00 | 0.93 | 1.14 | 1.19 | -0.34 | -26.77% | 25 | 6,425 | 28.86% |
| ARKK240719C00045000 | 2024-06-28 3:40PM EDT | 45.00 | 0.65 | 0.70 | 0.74 | -0.17 | -20.73% | 1,244 | 18,285 | 28.03% |
| ARKK240719C00046000 | 2024-06-28 3:57PM EDT | 46.00 | 0.42 | 0.40 | 0.43 | -0.09 | -17.65% | 170 | 8,088 | 27.49% |
| ARKK240719C00047000 | 2024-06-28 3:56PM EDT | 47.00 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 26 | 4,008 | 27.83% |
| ARKK240719C00048000 | 2024-06-28 3:47PM EDT | 48.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 703 | 5,576 | 28.13% |
| ARKK240719C00049000 | 2024-06-28 3:13PM EDT | 49.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 69 | 1,019 | 29.69% |
| ARKK240719C00050000 | 2024-06-28 2:39PM EDT | 50.00 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 863 | 13,514 | 33.79% |
| ARKK240719C00051000 | 2024-06-28 12:18PM EDT | 51.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 47 | 2,901 | 32.42% |
| ARKK240719C00052000 | 2024-06-28 12:42PM EDT | 52.00 | 0.07 | 0.01 | 0.07 | +0.01 | +16.67% | 16 | 1,374 | 39.65% |
| ARKK240719C00053000 | 2024-06-28 3:31PM EDT | 53.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 611 | 39.26% |
| ARKK240719C00054000 | 2024-06-21 3:31PM EDT | 54.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 640 | 48.83% |
| ARKK240719C00055000 | 2024-06-26 11:10AM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 4,599 | 47.27% |
| ARKK240719C00060000 | 2024-06-26 12:45PM EDT | 60.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 21 | 4,646 | 57.81% |
| ARKK240719C00065000 | 2024-05-30 12:29PM EDT | 65.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 62 | 36 | 96.48% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719P00025000 | 2024-05-01 10:38AM EDT | 25.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 0 | 180.27% |
| ARKK240719P00030000 | 2024-06-28 10:12AM EDT | 30.00 | 0.18 | 0.00 | 0.08 | -0.01 | -5.26% | 1 | 95 | 75.00% |
| ARKK240719P00031000 | 2024-06-13 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 71.88% |
| ARKK240719P00032000 | 2024-06-07 2:18PM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 11 | 28 | 114.84% |
| ARKK240719P00033000 | 2024-06-26 10:10AM EDT | 33.00 | 0.24 | 0.01 | 0.46 | 0.00 | - | 5 | 71 | 81.45% |
| ARKK240719P00034000 | 2024-06-20 9:48AM EDT | 34.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 110 | 348 | 74.61% |
| ARKK240719P00035000 | 2024-06-26 12:23PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,145 | 49.61% |
| ARKK240719P00036000 | 2024-06-28 2:49PM EDT | 36.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 7 | 168 | 45.70% |
| ARKK240719P00037000 | 2024-06-28 12:42PM EDT | 37.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 20 | 199 | 41.80% |
| ARKK240719P00038000 | 2024-06-28 3:45PM EDT | 38.00 | 0.07 | 0.05 | 0.17 | 0.00 | - | 7 | 10,442 | 44.34% |
| ARKK240719P00039000 | 2024-06-28 3:21PM EDT | 39.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 109 | 3,911 | 33.40% |
| ARKK240719P00040000 | 2024-06-28 3:22PM EDT | 40.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 865 | 12,895 | 30.86% |
| ARKK240719P00041000 | 2024-06-28 3:45PM EDT | 41.00 | 0.25 | 0.22 | 0.25 | -0.04 | -13.79% | 80 | 3,674 | 29.15% |
| ARKK240719P00042000 | 2024-06-28 3:52PM EDT | 42.00 | 0.42 | 0.38 | 0.43 | -0.04 | -8.70% | 99 | 981 | 28.03% |
| ARKK240719P00043000 | 2024-06-28 3:20PM EDT | 43.00 | 0.79 | 0.67 | 0.71 | +0.06 | +8.22% | 881 | 10,838 | 26.95% |
| ARKK240719P00044000 | 2024-06-28 3:52PM EDT | 44.00 | 1.13 | 1.08 | 1.14 | -0.06 | -5.04% | 179 | 4,367 | 26.51% |
| ARKK240719P00045000 | 2024-06-28 12:42PM EDT | 45.00 | 1.86 | 1.65 | 1.70 | +0.19 | +11.38% | 24 | 1,198 | 25.78% |
| ARKK240719P00046000 | 2024-06-28 10:07AM EDT | 46.00 | 2.40 | 2.35 | 2.41 | -0.18 | -6.98% | 18 | 297 | 25.39% |
| ARKK240719P00047000 | 2024-06-28 3:54PM EDT | 47.00 | 3.25 | 3.15 | 3.25 | +0.05 | +1.56% | 6 | 179 | 25.88% |
| ARKK240719P00048000 | 2024-06-26 2:26PM EDT | 48.00 | 4.50 | 4.05 | 5.15 | 0.00 | - | 1 | 48 | 60.25% |
| ARKK240719P00049000 | 2024-06-20 2:31PM EDT | 49.00 | 5.60 | 4.10 | 6.65 | 0.00 | - | 6 | 151 | 80.52% |
| ARKK240719P00050000 | 2024-06-20 3:00PM EDT | 50.00 | 6.67 | 5.95 | 7.10 | 0.00 | - | 4 | 0 | 52.73% |
| ARKK240719P00051000 | 2024-06-21 11:11AM EDT | 51.00 | 7.94 | 6.55 | 8.10 | 0.00 | - | 1 | 3 | 77.34% |
| ARKK240719P00052000 | 2024-06-24 3:20PM EDT | 52.00 | 8.57 | 7.95 | 8.30 | 0.00 | - | 1 | 1 | 52.34% |
| ARKK240719P00053000 | 2024-05-30 10:10AM EDT | 53.00 | 9.99 | 8.90 | 10.10 | 0.00 | - | 8 | 0 | 66.31% |
| ARKK240719P00054000 | 2024-06-10 1:46PM EDT | 54.00 | 10.00 | 9.55 | 10.15 | 0.00 | - | - | 0 | 49.81% |
| ARKK240719P00055000 | 2024-06-17 1:23PM EDT | 55.00 | 11.01 | 10.60 | 11.15 | 0.00 | - | 6 | 0 | 53.32% |
| ARKK240719P00060000 | 2024-06-10 1:46PM EDT | 60.00 | 16.00 | 15.95 | 16.80 | 0.00 | - | 1 | 0 | 87.40% |
| ARKK240719P00065000 | 2024-05-07 9:56AM EDT | 65.00 | 19.10 | 20.20 | 20.30 | 0.00 | - | 48 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.