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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220C00023000 | 2024-01-31 11:47AM EDT | 23.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK241220C00025000 | 2024-03-08 3:45PM EDT | 25.00 | 26.39 | 22.65 | 23.95 | 0.00 | - | 10 | 7 | 126.90% |
| ARKK241220C00026000 | 2024-03-27 10:30AM EDT | 26.00 | 24.79 | 18.80 | 18.95 | 0.00 | - | 10 | 19 | 65.53% |
| ARKK241220C00028000 | 2024-04-18 3:57PM EDT | 28.00 | 16.20 | 18.05 | 18.50 | 0.00 | - | 1 | 2 | 81.42% |
| ARKK241220C00029000 | 2024-01-26 2:07PM EDT | 29.00 | 18.75 | 20.70 | 21.05 | 0.00 | - | 1 | 1 | 123.90% |
| ARKK241220C00030000 | 2024-06-26 9:44AM EDT | 30.00 | 14.95 | 14.50 | 14.85 | 0.00 | - | 1 | 10 | 50.93% |
| ARKK241220C00031000 | 2024-06-12 9:30AM EDT | 31.00 | 14.45 | 13.65 | 14.65 | 0.00 | - | 1 | 3 | 52.59% |
| ARKK241220C00032000 | 2024-06-13 11:21AM EDT | 32.00 | 13.78 | 12.70 | 13.15 | 0.00 | - | 1 | 6 | 49.17% |
| ARKK241220C00033000 | 2024-05-02 1:00PM EDT | 33.00 | 13.35 | 11.05 | 11.25 | 0.00 | - | 1 | 4 | 29.88% |
| ARKK241220C00034000 | 2024-05-02 1:28PM EDT | 34.00 | 12.80 | 9.30 | 10.45 | 0.00 | - | 2 | 2 | 31.59% |
| ARKK241220C00035000 | 2024-06-27 12:21PM EDT | 35.00 | 10.40 | 10.10 | 11.40 | 0.00 | - | 1 | 20 | 54.39% |
| ARKK241220C00036000 | 2024-06-12 12:22PM EDT | 36.00 | 11.30 | 9.50 | 10.45 | 0.00 | - | 1 | 26 | 51.14% |
| ARKK241220C00037000 | 2024-06-28 3:30PM EDT | 37.00 | 8.60 | 8.75 | 9.15 | -0.30 | -3.37% | 1 | 135 | 44.21% |
| ARKK241220C00038000 | 2024-05-07 3:47PM EDT | 38.00 | 10.53 | 9.10 | 9.20 | 0.00 | - | 1 | 9 | 50.57% |
| ARKK241220C00039000 | 2024-05-23 1:43PM EDT | 39.00 | 8.05 | 7.05 | 7.20 | 0.00 | - | 256 | 272 | 37.48% |
| ARKK241220C00040000 | 2024-06-26 11:32AM EDT | 40.00 | 6.49 | 6.60 | 6.75 | 0.00 | - | 3 | 1,155 | 38.97% |
| ARKK241220C00041000 | 2024-06-25 10:37AM EDT | 41.00 | 5.90 | 5.95 | 6.10 | 0.00 | - | 17 | 202 | 38.22% |
| ARKK241220C00042000 | 2024-06-20 10:21AM EDT | 42.00 | 5.25 | 5.35 | 5.50 | 0.00 | - | 5 | 342 | 37.65% |
| ARKK241220C00043000 | 2024-06-24 1:50PM EDT | 43.00 | 4.50 | 4.00 | 4.95 | 0.00 | - | 3 | 169 | 37.23% |
| ARKK241220C00044000 | 2024-06-28 3:45PM EDT | 44.00 | 4.20 | 4.25 | 4.40 | +0.06 | +1.45% | 3 | 710 | 36.52% |
| ARKK241220C00045000 | 2024-06-28 3:11PM EDT | 45.00 | 3.70 | 3.75 | 3.90 | -0.05 | -1.33% | 5 | 237 | 35.94% |
| ARKK241220C00046000 | 2024-06-27 2:30PM EDT | 46.00 | 3.50 | 3.30 | 3.45 | 0.00 | - | 1 | 340 | 35.50% |
| ARKK241220C00047000 | 2024-06-28 1:20PM EDT | 47.00 | 2.96 | 2.91 | 3.05 | -0.19 | -6.03% | 10 | 485 | 35.18% |
| ARKK241220C00048000 | 2024-06-28 10:29AM EDT | 48.00 | 2.68 | 2.28 | 2.73 | -0.10 | -3.60% | 9 | 1,288 | 35.27% |
| ARKK241220C00049000 | 2024-06-28 11:01AM EDT | 49.00 | 2.38 | 0.90 | 2.52 | -0.07 | -2.86% | 139 | 464 | 36.05% |
| ARKK241220C00050000 | 2024-06-28 10:53AM EDT | 50.00 | 2.11 | 1.60 | 2.41 | -0.04 | -1.86% | 4 | 2,541 | 37.50% |
| ARKK241220C00051000 | 2024-06-28 10:54AM EDT | 51.00 | 1.84 | 1.49 | 1.97 | -0.05 | -2.65% | 4 | 314 | 35.79% |
| ARKK241220C00052000 | 2024-06-27 2:52PM EDT | 52.00 | 1.61 | 1.40 | 1.97 | 0.00 | - | 4 | 744 | 37.89% |
| ARKK241220C00053000 | 2024-06-26 2:26PM EDT | 53.00 | 1.35 | 1.26 | 1.35 | 0.00 | - | 1 | 345 | 33.77% |
| ARKK241220C00054000 | 2024-06-25 10:06AM EDT | 54.00 | 1.15 | 0.97 | 1.19 | 0.00 | - | 19 | 1,003 | 33.86% |
| ARKK241220C00055000 | 2024-06-28 1:34PM EDT | 55.00 | 0.97 | 0.94 | 1.03 | -0.13 | -11.82% | 5 | 2,593 | 33.77% |
| ARKK241220C00056000 | 2024-06-27 1:46PM EDT | 56.00 | 0.95 | 0.82 | 1.47 | 0.00 | - | 20 | 388 | 40.36% |
| ARKK241220C00057000 | 2024-06-26 11:07AM EDT | 57.00 | 0.76 | 0.67 | 1.32 | 0.00 | - | 4 | 307 | 40.36% |
| ARKK241220C00058000 | 2024-06-20 1:32PM EDT | 58.00 | 0.65 | 0.10 | 1.86 | 0.00 | - | 9 | 441 | 47.78% |
| ARKK241220C00059000 | 2024-06-21 9:39AM EDT | 59.00 | 0.58 | 0.54 | 0.60 | 0.00 | - | 4 | 630 | 33.96% |
| ARKK241220C00060000 | 2024-06-28 3:36PM EDT | 60.00 | 0.47 | 0.48 | 0.53 | -0.06 | -11.32% | 7 | 603 | 34.13% |
| ARKK241220C00061000 | 2024-06-26 10:55AM EDT | 61.00 | 0.45 | 0.41 | 0.58 | 0.00 | - | 6 | 280 | 36.23% |
| ARKK241220C00062000 | 2024-06-12 9:36AM EDT | 62.00 | 0.70 | 0.33 | 0.45 | 0.00 | - | 1 | 222 | 35.16% |
| ARKK241220C00063000 | 2024-06-26 10:43AM EDT | 63.00 | 0.34 | 0.25 | 0.89 | 0.00 | - | 4 | 1,057 | 43.48% |
| ARKK241220C00064000 | 2024-06-13 11:44AM EDT | 64.00 | 0.47 | 0.26 | 1.46 | 0.00 | - | 2 | 237 | 52.15% |
| ARKK241220C00065000 | 2024-06-27 2:26PM EDT | 65.00 | 0.28 | 0.04 | 0.29 | +0.01 | +3.70% | 30 | 450 | 35.01% |
| ARKK241220C00066000 | 2024-06-27 9:48AM EDT | 66.00 | 0.24 | 0.13 | 0.26 | 0.00 | - | 2 | 66 | 35.25% |
| ARKK241220C00067000 | 2024-06-28 2:22PM EDT | 67.00 | 0.20 | 0.01 | 0.24 | -0.02 | -9.09% | 3 | 55 | 35.69% |
| ARKK241220C00068000 | 2024-06-20 11:31AM EDT | 68.00 | 0.22 | 0.09 | 0.22 | 0.00 | - | 2 | 37 | 36.04% |
| ARKK241220C00069000 | 2024-06-26 12:53PM EDT | 69.00 | 0.22 | 0.11 | 0.33 | 0.00 | - | 2 | 20 | 40.04% |
| ARKK241220C00070000 | 2024-06-24 12:43PM EDT | 70.00 | 0.20 | 0.07 | 0.75 | 0.00 | - | 2 | 442 | 49.39% |
| ARKK241220C00071000 | 2024-06-27 12:36PM EDT | 71.00 | 0.15 | 0.07 | 0.35 | 0.00 | - | 7 | 34 | 42.43% |
| ARKK241220C00072000 | 2024-06-25 12:21PM EDT | 72.00 | 0.21 | 0.05 | 0.55 | 0.00 | - | 2 | 155 | 47.78% |
| ARKK241220C00073000 | 2024-06-25 12:12PM EDT | 73.00 | 0.14 | 0.05 | 0.16 | -0.03 | -17.65% | 2 | 51 | 38.33% |
| ARKK241220C00074000 | 2024-06-28 10:41AM EDT | 74.00 | 0.15 | 0.06 | 0.16 | +0.04 | +36.36% | 2 | 4 | 39.16% |
| ARKK241220C00075000 | 2024-06-28 10:38AM EDT | 75.00 | 0.15 | 0.04 | 0.30 | 0.00 | - | 2 | 122 | 44.63% |
| ARKK241220C00076000 | 2024-06-28 10:41AM EDT | 76.00 | 0.15 | 0.04 | 0.30 | -0.01 | -6.25% | 2 | 32 | 45.51% |
| ARKK241220C00077000 | 2024-06-28 10:50AM EDT | 77.00 | 0.10 | 0.03 | 0.29 | -0.05 | -33.33% | 2 | 34 | 46.00% |
| ARKK241220C00078000 | 2024-06-27 12:10PM EDT | 78.00 | 0.13 | 0.01 | 1.34 | 0.00 | - | 2 | 77 | 55.76% |
| ARKK241220C00079000 | 2024-06-27 12:12PM EDT | 79.00 | 0.12 | 0.02 | 1.33 | 0.00 | - | 2 | 71 | 56.64% |
| ARKK241220C00080000 | 2024-06-28 10:19AM EDT | 80.00 | 0.06 | 0.04 | 0.30 | -0.02 | -25.00% | 80 | 312 | 48.73% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220P00023000 | 2024-06-21 12:38PM EDT | 23.00 | 0.10 | 0.01 | 0.40 | 0.00 | - | 60 | 90 | 54.30% |
| ARKK241220P00024000 | 2024-06-20 11:37AM EDT | 24.00 | 0.17 | 0.02 | 1.33 | 0.00 | - | 10 | 19 | 67.19% |
| ARKK241220P00025000 | 2024-06-27 2:07PM EDT | 25.00 | 0.12 | 0.04 | 0.65 | 0.00 | - | 2 | 118 | 53.81% |
| ARKK241220P00026000 | 2024-06-28 10:49AM EDT | 26.00 | 0.17 | 0.05 | 0.60 | -0.02 | -10.53% | 2 | 68 | 58.01% |
| ARKK241220P00027000 | 2024-06-28 10:41AM EDT | 27.00 | 0.24 | 0.07 | 0.31 | +0.08 | +50.00% | 2 | 197 | 46.44% |
| ARKK241220P00028000 | 2024-06-28 10:50AM EDT | 28.00 | 0.21 | 0.09 | 1.46 | -0.05 | -19.23% | 2 | 34 | 55.23% |
| ARKK241220P00029000 | 2024-06-10 12:48PM EDT | 29.00 | 0.37 | 0.12 | 0.68 | 0.00 | - | 2 | 61 | 49.90% |
| ARKK241220P00030000 | 2024-06-27 10:56AM EDT | 30.00 | 0.35 | 0.29 | 0.33 | 0.00 | - | 1 | 910 | 38.57% |
| ARKK241220P00031000 | 2024-06-28 1:21PM EDT | 31.00 | 0.38 | 0.36 | 0.41 | -0.16 | -29.63% | 2 | 191 | 37.89% |
| ARKK241220P00032000 | 2024-06-28 3:43PM EDT | 32.00 | 0.48 | 0.44 | 0.50 | -0.15 | -23.81% | 27 | 235 | 37.11% |
| ARKK241220P00033000 | 2024-06-20 1:05PM EDT | 33.00 | 0.81 | 0.43 | 1.66 | 0.00 | - | 20 | 242 | 52.20% |
| ARKK241220P00034000 | 2024-06-28 10:29AM EDT | 34.00 | 0.72 | 0.68 | 0.78 | -0.01 | -1.37% | 10 | 837 | 36.40% |
| ARKK241220P00035000 | 2024-06-27 11:11AM EDT | 35.00 | 0.94 | 0.85 | 0.88 | 0.00 | - | 3 | 394 | 34.96% |
| ARKK241220P00036000 | 2024-06-25 3:52PM EDT | 36.00 | 1.16 | 0.98 | 1.30 | 0.00 | - | 2 | 42 | 37.43% |
| ARKK241220P00037000 | 2024-06-28 1:22PM EDT | 37.00 | 1.23 | 1.18 | 1.24 | -0.07 | -5.38% | 2 | 333 | 33.52% |
| ARKK241220P00038000 | 2024-06-27 3:55PM EDT | 38.00 | 1.53 | 1.38 | 1.47 | 0.00 | - | 71 | 504 | 32.91% |
| ARKK241220P00039000 | 2024-06-28 12:48PM EDT | 39.00 | 1.83 | 1.52 | 1.73 | -0.17 | -8.50% | 5 | 825 | 32.30% |
| ARKK241220P00040000 | 2024-06-27 10:39AM EDT | 40.00 | 2.13 | 1.73 | 2.03 | 0.00 | - | 4 | 4,423 | 31.76% |
| ARKK241220P00041000 | 2024-06-28 11:33AM EDT | 41.00 | 2.37 | 1.07 | 2.36 | -0.16 | -6.32% | 4 | 530 | 31.15% |
| ARKK241220P00042000 | 2024-06-28 10:53AM EDT | 42.00 | 2.72 | 2.34 | 2.90 | -0.06 | -2.16% | 4 | 620 | 32.06% |
| ARKK241220P00043000 | 2024-06-28 3:55PM EDT | 43.00 | 3.04 | 3.05 | 3.20 | -0.16 | -5.00% | 5 | 826 | 30.51% |
| ARKK241220P00044000 | 2024-06-28 3:50PM EDT | 44.00 | 3.86 | 3.50 | 3.65 | +0.21 | +5.75% | 8 | 608 | 29.91% |
| ARKK241220P00045000 | 2024-06-28 10:03AM EDT | 45.00 | 4.05 | 2.81 | 4.15 | -0.30 | -6.90% | 1 | 494 | 29.37% |
| ARKK241220P00046000 | 2024-06-28 1:23PM EDT | 46.00 | 4.70 | 4.05 | 4.75 | -0.65 | -12.15% | 17 | 396 | 29.31% |
| ARKK241220P00047000 | 2024-06-28 9:38AM EDT | 47.00 | 5.10 | 5.15 | 6.05 | -0.55 | -9.73% | 50 | 314 | 34.79% |
| ARKK241220P00048000 | 2024-06-21 2:32PM EDT | 48.00 | 6.59 | 5.75 | 5.95 | 0.00 | - | 26 | 232 | 28.15% |
| ARKK241220P00049000 | 2024-05-15 11:11AM EDT | 49.00 | 6.60 | 6.80 | 6.95 | 0.00 | - | 108 | 216 | 30.62% |
| ARKK241220P00050000 | 2024-06-24 9:43AM EDT | 50.00 | 7.51 | 7.15 | 8.30 | 0.00 | - | 1 | 317 | 36.11% |
| ARKK241220P00051000 | 2024-06-21 3:21PM EDT | 51.00 | 8.88 | 7.90 | 9.05 | 0.00 | - | 1 | 234 | 36.08% |
| ARKK241220P00052000 | 2024-06-28 11:34AM EDT | 52.00 | 8.75 | 8.70 | 9.15 | -0.86 | -8.95% | 2 | 523 | 29.27% |
| ARKK241220P00053000 | 2024-05-14 10:17AM EDT | 53.00 | 9.00 | 9.35 | 10.35 | 0.00 | - | 3 | 492 | 33.28% |
| ARKK241220P00054000 | 2024-06-20 2:46PM EDT | 54.00 | 11.13 | 10.35 | 11.35 | 0.00 | - | 5 | 341 | 35.10% |
| ARKK241220P00055000 | 2024-06-06 3:41PM EDT | 55.00 | 10.90 | 11.25 | 12.15 | 0.00 | - | 14 | 39 | 34.60% |
| ARKK241220P00056000 | 2024-06-20 12:30PM EDT | 56.00 | 13.01 | 11.95 | 12.85 | 0.00 | - | 2 | 4 | 32.54% |
| ARKK241220P00057000 | 2024-01-12 1:18PM EDT | 57.00 | 12.30 | 10.50 | 10.65 | 0.00 | - | - | 3 | 0.00% |
| ARKK241220P00058000 | 2024-02-15 11:26AM EDT | 58.00 | 10.19 | 11.70 | 11.85 | 0.00 | - | 10 | 10 | 0.00% |
| ARKK241220P00059000 | 2024-06-21 2:32PM EDT | 59.00 | 15.96 | 13.60 | 16.20 | 0.00 | - | 1 | 7 | 41.48% |
| ARKK241220P00060000 | 2024-06-28 12:05PM EDT | 60.00 | 16.00 | 14.00 | 18.00 | -0.65 | -3.90% | 34 | 3 | 51.90% |
| ARKK241220P00061000 | 2024-06-21 10:27AM EDT | 61.00 | 17.85 | 14.95 | 19.00 | 0.00 | - | 1 | 0 | 53.42% |
| ARKK241220P00062000 | 2024-04-19 2:51PM EDT | 62.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKK241220P00065000 | 2024-06-26 9:58AM EDT | 65.00 | 21.45 | 19.05 | 23.15 | 0.00 | - | 12 | 2 | 60.72% |
| ARKK241220P00067000 | 2024-05-24 9:57AM EDT | 67.00 | 23.35 | 23.45 | 23.75 | 0.00 | - | 4 | 0 | 45.36% |
| ARKK241220P00068000 | 2024-04-16 10:16AM EDT | 68.00 | 24.15 | 21.60 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241220P00070000 | 2024-02-29 12:25PM EDT | 70.00 | 19.74 | 20.20 | 21.25 | 0.00 | - | 20 | 26 | 0.00% |
| ARKK241220P00071000 | 2024-04-02 10:25AM EDT | 71.00 | 23.34 | 26.75 | 28.00 | 0.00 | - | 1 | 0 | 53.66% |
| ARKK241220P00075000 | 2024-04-18 12:45PM EDT | 75.00 | 31.70 | 28.45 | 29.80 | 0.00 | - | 50 | 0 | 0.00% |
| ARKK241220P00077000 | 2024-05-23 1:38PM EDT | 77.00 | 32.90 | 32.85 | 34.75 | 0.00 | - | - | 0 | 56.30% |
© 2024 Yahoo. Todos los derechos reservados.