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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920C00024000 | 2024-02-22 4:25PM EDT | 24.00 | 25.24 | 24.60 | 27.00 | 0.00 | - | 1 | 0 | 225.20% |
| ARKK240920C00025000 | 2024-06-12 2:59PM EDT | 25.00 | 20.76 | 18.95 | 19.35 | 0.00 | - | 20 | 15 | 69.14% |
| ARKK240920C00027000 | 2024-06-20 2:27PM EDT | 27.00 | 16.83 | 17.00 | 17.40 | 0.00 | - | - | 10 | 63.87% |
| ARKK240920C00030000 | 2024-06-21 10:21AM EDT | 30.00 | 13.40 | 14.10 | 14.40 | 0.00 | - | 67 | 125 | 54.39% |
| ARKK240920C00031000 | 2024-06-14 12:39PM EDT | 31.00 | 13.10 | 13.05 | 13.40 | 0.00 | - | - | 1 | 56.01% |
| ARKK240920C00032000 | 2024-04-19 1:50PM EDT | 32.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK240920C00033000 | 2024-04-19 1:48PM EDT | 33.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920C00034000 | 2024-05-29 11:51AM EDT | 34.00 | 10.20 | 10.05 | 10.30 | 0.00 | - | 1 | 15 | 41.26% |
| ARKK240920C00035000 | 2024-06-21 2:57PM EDT | 35.00 | 8.73 | 9.35 | 10.10 | 0.00 | - | 2 | 18 | 55.86% |
| ARKK240920C00036000 | 2024-06-14 1:04PM EDT | 36.00 | 8.60 | 8.50 | 8.70 | 0.00 | - | 1 | 57 | 43.51% |
| ARKK240920C00037000 | 2024-06-28 3:19PM EDT | 37.00 | 7.47 | 7.65 | 8.75 | +0.27 | +3.75% | 1 | 24 | 57.57% |
| ARKK240920C00038000 | 2024-06-17 10:29AM EDT | 38.00 | 6.73 | 6.80 | 7.90 | 0.00 | - | 1 | 88 | 54.88% |
| ARKK240920C00039000 | 2024-06-21 3:05PM EDT | 39.00 | 5.50 | 6.00 | 7.10 | 0.00 | - | 2 | 39 | 52.69% |
| ARKK240920C00040000 | 2024-06-28 3:56PM EDT | 40.00 | 5.26 | 5.20 | 5.35 | -0.16 | -2.95% | 5 | 286 | 36.99% |
| ARKK240920C00041000 | 2024-06-20 2:44PM EDT | 41.00 | 4.40 | 4.50 | 4.60 | 0.00 | - | 3 | 246 | 35.60% |
| ARKK240920C00042000 | 2024-06-20 1:00PM EDT | 42.00 | 3.70 | 3.80 | 4.90 | 0.00 | - | 1 | 496 | 46.88% |
| ARKK240920C00043000 | 2024-06-28 10:12AM EDT | 43.00 | 3.10 | 3.20 | 3.30 | +0.15 | +5.08% | 1 | 544 | 33.67% |
| ARKK240920C00044000 | 2024-06-28 3:57PM EDT | 44.00 | 2.80 | 2.68 | 2.75 | -0.04 | -1.41% | 42 | 1,292 | 33.01% |
| ARKK240920C00045000 | 2024-06-28 3:56PM EDT | 45.00 | 2.20 | 1.96 | 2.24 | -0.22 | -9.09% | 24 | 947 | 32.13% |
| ARKK240920C00046000 | 2024-06-28 3:24PM EDT | 46.00 | 1.67 | 1.52 | 1.83 | -0.26 | -13.47% | 55 | 3,651 | 31.79% |
| ARKK240920C00047000 | 2024-06-28 1:49PM EDT | 47.00 | 1.40 | 1.41 | 1.57 | -0.15 | -9.68% | 4 | 5,240 | 32.64% |
| ARKK240920C00048000 | 2024-06-28 3:00PM EDT | 48.00 | 1.10 | 0.94 | 1.19 | -0.19 | -14.73% | 81 | 2,736 | 31.35% |
| ARKK240920C00049000 | 2024-06-28 1:55PM EDT | 49.00 | 0.86 | 0.88 | 0.95 | -0.16 | -15.69% | 7 | 12,155 | 31.25% |
| ARKK240920C00050000 | 2024-06-28 3:43PM EDT | 50.00 | 0.66 | 0.70 | 0.75 | -0.14 | -17.50% | 518 | 9,349 | 31.13% |
| ARKK240920C00051000 | 2024-06-28 1:08PM EDT | 51.00 | 0.54 | 0.55 | 0.59 | -0.11 | -16.92% | 15 | 2,310 | 31.08% |
| ARKK240920C00052000 | 2024-06-28 3:31PM EDT | 52.00 | 0.40 | 0.42 | 0.50 | -0.12 | -23.08% | 8 | 887 | 31.86% |
| ARKK240920C00053000 | 2024-06-28 3:31PM EDT | 53.00 | 0.33 | 0.33 | 0.37 | -0.05 | -13.16% | 2 | 418 | 31.35% |
| ARKK240920C00054000 | 2024-06-28 11:46AM EDT | 54.00 | 0.28 | 0.26 | 0.91 | +0.01 | +3.70% | 1 | 1,206 | 44.29% |
| ARKK240920C00055000 | 2024-06-27 1:32PM EDT | 55.00 | 0.25 | 0.21 | 0.24 | 0.00 | - | 5 | 1,799 | 31.93% |
| ARKK240920C00056000 | 2024-06-27 10:29AM EDT | 56.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 6 | 10,909 | 32.13% |
| ARKK240920C00057000 | 2024-06-27 11:34AM EDT | 57.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 23 | 765 | 32.72% |
| ARKK240920C00058000 | 2024-06-28 12:18PM EDT | 58.00 | 0.12 | 0.11 | 0.20 | -0.02 | -14.29% | 7 | 938 | 36.04% |
| ARKK240920C00059000 | 2024-06-28 10:23AM EDT | 59.00 | 0.12 | 0.04 | 0.18 | +0.03 | +33.33% | 2 | 139 | 36.91% |
| ARKK240920C00060000 | 2024-06-28 11:40AM EDT | 60.00 | 0.08 | 0.04 | 0.14 | -0.03 | -27.27% | 2 | 1,279 | 36.72% |
| ARKK240920C00061000 | 2024-06-26 3:44PM EDT | 61.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 6 | 350 | 40.92% |
| ARKK240920C00062000 | 2024-06-27 11:44AM EDT | 62.00 | 0.08 | 0.02 | 0.34 | 0.00 | - | 8 | 261 | 47.51% |
| ARKK240920C00063000 | 2024-06-26 9:53AM EDT | 63.00 | 0.10 | 0.02 | 1.31 | 0.00 | - | 2 | 722 | 57.86% |
| ARKK240920C00064000 | 2024-06-26 9:55AM EDT | 64.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | 2 | 45 | 59.38% |
| ARKK240920C00065000 | 2024-06-14 11:06AM EDT | 65.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 2 | 267 | 60.94% |
| ARKK240920C00066000 | 2024-06-27 12:56PM EDT | 66.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 6 | 95 | 51.66% |
| ARKK240920C00067000 | 2024-05-17 10:23AM EDT | 67.00 | 0.18 | 0.02 | 0.56 | 0.00 | - | 2 | 56 | 53.47% |
| ARKK240920C00068000 | 2024-06-26 10:09AM EDT | 68.00 | 0.03 | 0.01 | 0.72 | 0.00 | - | 2 | 214 | 57.57% |
| ARKK240920C00070000 | 2024-06-26 3:07PM EDT | 70.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 16 | 1,596 | 43.36% |
| ARKK240920C00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 5 | 423 | 62.70% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920P00023000 | 2024-05-28 3:35PM EDT | 23.00 | 0.03 | 0.01 | 0.36 | 0.00 | - | 10 | 91 | 76.95% |
| ARKK240920P00024000 | 2024-05-09 1:26PM EDT | 24.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 45 | 77.83% |
| ARKK240920P00025000 | 2024-05-16 11:51AM EDT | 25.00 | 0.08 | 0.01 | 0.53 | 0.00 | - | 2 | 314 | 73.63% |
| ARKK240920P00026000 | 2024-06-13 12:16PM EDT | 26.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 2 | 44 | 85.35% |
| ARKK240920P00027000 | 2024-06-26 10:20AM EDT | 27.00 | 0.09 | 0.01 | 0.52 | 0.00 | - | 2 | 29 | 64.75% |
| ARKK240920P00028000 | 2024-06-26 10:19AM EDT | 28.00 | 0.13 | 0.01 | 0.54 | 0.00 | - | 2 | 22 | 61.13% |
| ARKK240920P00029000 | 2024-06-21 11:25AM EDT | 29.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 2 | 50 | 52.54% |
| ARKK240920P00030000 | 2024-06-28 10:24AM EDT | 30.00 | 0.10 | 0.05 | 0.14 | +0.03 | +42.86% | 2 | 658 | 46.29% |
| ARKK240920P00031000 | 2024-06-24 11:12AM EDT | 31.00 | 0.13 | 0.03 | 0.39 | 0.00 | - | 1 | 87 | 54.00% |
| ARKK240920P00032000 | 2024-06-28 1:26PM EDT | 32.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 22 | 294 | 40.23% |
| ARKK240920P00033000 | 2024-06-28 1:24PM EDT | 33.00 | 0.15 | 0.12 | 0.20 | -0.05 | -25.00% | 2 | 178 | 39.26% |
| ARKK240920P00034000 | 2024-06-28 3:28PM EDT | 34.00 | 0.19 | 0.09 | 1.21 | -0.12 | -38.71% | 9 | 126 | 61.67% |
| ARKK240920P00035000 | 2024-06-28 12:41PM EDT | 35.00 | 0.26 | 0.19 | 0.56 | -0.01 | -3.70% | 10 | 790 | 43.26% |
| ARKK240920P00036000 | 2024-06-28 11:46AM EDT | 36.00 | 0.32 | 0.32 | 0.88 | -0.11 | -25.58% | 1 | 839 | 46.17% |
| ARKK240920P00037000 | 2024-06-26 3:48PM EDT | 37.00 | 0.52 | 0.41 | 0.48 | 0.00 | - | 25 | 1,728 | 33.74% |
| ARKK240920P00038000 | 2024-06-28 3:18PM EDT | 38.00 | 0.59 | 0.54 | 1.00 | -0.02 | -3.28% | 12 | 556 | 39.80% |
| ARKK240920P00039000 | 2024-06-28 10:19AM EDT | 39.00 | 0.80 | 0.72 | 1.47 | 0.00 | - | 4 | 261 | 42.77% |
| ARKK240920P00040000 | 2024-06-28 12:15PM EDT | 40.00 | 1.00 | 0.91 | 1.34 | 0.00 | - | 575 | 3,597 | 36.13% |
| ARKK240920P00041000 | 2024-06-28 2:42PM EDT | 41.00 | 1.36 | 1.16 | 2.24 | +0.01 | +0.74% | 8 | 1,318 | 43.41% |
| ARKK240920P00042000 | 2024-06-28 12:05PM EDT | 42.00 | 1.55 | 1.50 | 1.56 | -0.28 | -15.30% | 233 | 1,001 | 29.35% |
| ARKK240920P00043000 | 2024-06-28 3:31PM EDT | 43.00 | 2.15 | 1.80 | 1.95 | +0.18 | +9.14% | 42 | 4,209 | 28.81% |
| ARKK240920P00044000 | 2024-06-28 11:22AM EDT | 44.00 | 2.41 | 2.33 | 2.40 | -0.15 | -5.86% | 5 | 3,975 | 28.25% |
| ARKK240920P00045000 | 2024-06-28 3:55PM EDT | 45.00 | 2.79 | 2.85 | 3.30 | -0.14 | -4.78% | 18 | 1,499 | 32.28% |
| ARKK240920P00046000 | 2024-06-28 3:50PM EDT | 46.00 | 3.74 | 3.40 | 3.50 | +0.09 | +2.47% | 1 | 1,677 | 27.15% |
| ARKK240920P00047000 | 2024-06-24 1:16PM EDT | 47.00 | 4.92 | 4.05 | 4.15 | 0.00 | - | 1 | 1,552 | 26.61% |
| ARKK240920P00048000 | 2024-06-28 1:23PM EDT | 48.00 | 4.90 | 4.75 | 4.90 | -0.78 | -13.73% | 4 | 828 | 26.61% |
| ARKK240920P00049000 | 2024-06-26 2:35PM EDT | 49.00 | 5.90 | 4.55 | 5.65 | 0.00 | - | 1 | 563 | 25.83% |
| ARKK240920P00050000 | 2024-06-27 12:20PM EDT | 50.00 | 6.56 | 5.40 | 7.45 | 0.00 | - | 1 | 6,817 | 40.80% |
| ARKK240920P00051000 | 2024-06-11 9:40AM EDT | 51.00 | 7.95 | 7.20 | 7.35 | 0.00 | - | 10 | 393 | 25.20% |
| ARKK240920P00052000 | 2024-06-21 3:21PM EDT | 52.00 | 9.15 | 7.20 | 8.25 | 0.00 | - | 1 | 210 | 24.76% |
| ARKK240920P00053000 | 2024-04-22 3:52PM EDT | 53.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKK240920P00054000 | 2024-06-17 12:07PM EDT | 54.00 | 10.36 | 9.95 | 10.25 | 0.00 | - | 6 | 95 | 28.81% |
| ARKK240920P00055000 | 2024-06-24 12:57PM EDT | 55.00 | 11.92 | 10.95 | 11.15 | 0.00 | - | 3 | 51 | 26.66% |
| ARKK240920P00056000 | 2024-06-20 12:30PM EDT | 56.00 | 12.94 | 12.00 | 12.15 | 0.00 | - | 60 | 6 | 28.42% |
| ARKK240920P00057000 | 2024-04-22 11:41AM EDT | 57.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00058000 | 2024-03-14 9:42AM EDT | 58.00 | 10.15 | 12.15 | 12.30 | 0.00 | - | 10 | 33 | 0.00% |
| ARKK240920P00059000 | 2024-03-13 2:07PM EDT | 59.00 | 10.45 | 12.15 | 13.15 | 0.00 | - | - | 1 | 0.00% |
| ARKK240920P00060000 | 2024-06-25 1:29PM EDT | 60.00 | 16.70 | 15.70 | 16.15 | 0.00 | - | 12 | 72 | 34.67% |
| ARKK240920P00061000 | 2024-04-09 3:21PM EDT | 61.00 | 13.28 | 15.85 | 17.90 | 0.00 | - | 1 | 1 | 58.25% |
| ARKK240920P00062000 | 2024-04-16 10:20AM EDT | 62.00 | 18.20 | 15.55 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240920P00070000 | 2024-04-17 12:24PM EDT | 70.00 | 26.95 | 23.40 | 25.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.