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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117C00017000 | 2024-05-22 9:46AM EDT | 17.00 | 28.05 | 25.40 | 26.70 | 0.00 | - | 1 | 324 | 0.00% |
| ARKK250117C00018000 | 2024-02-16 4:08PM EDT | 18.00 | 33.06 | 29.00 | 33.50 | 0.00 | - | 38 | 79 | 184.55% |
| ARKK250117C00019000 | 2024-05-23 3:15PM EDT | 19.00 | 24.90 | 24.50 | 24.75 | 0.00 | - | 1 | 32 | 0.00% |
| ARKK250117C00020000 | 2024-06-18 1:15PM EDT | 20.00 | 24.16 | 22.40 | 25.50 | 0.00 | - | 1 | 370 | 99.29% |
| ARKK250117C00021000 | 2024-03-13 11:49AM EDT | 21.00 | 30.35 | 25.30 | 26.45 | 0.00 | - | 1 | 32 | 119.63% |
| ARKK250117C00022000 | 2024-05-13 2:01PM EDT | 22.00 | 22.55 | 22.35 | 23.70 | 0.00 | - | 10 | 29 | 79.49% |
| ARKK250117C00023000 | 2024-06-17 9:30AM EDT | 23.00 | 21.00 | 19.25 | 23.30 | 0.00 | - | 2 | 37 | 55.37% |
| ARKK250117C00024000 | 2024-05-21 9:30AM EDT | 24.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ARKK250117C00025000 | 2024-06-27 11:05AM EDT | 25.00 | 19.20 | 18.00 | 21.60 | 0.00 | - | 3 | 657 | 62.84% |
| ARKK250117C00026000 | 2024-02-15 11:45AM EDT | 26.00 | 26.54 | 23.50 | 24.15 | 0.00 | - | 1 | 11 | 132.08% |
| ARKK250117C00027000 | 2024-04-18 1:25PM EDT | 27.00 | 17.27 | 19.10 | 20.45 | 0.00 | - | 2 | 13 | 86.79% |
| ARKK250117C00028000 | 2024-06-10 12:29PM EDT | 28.00 | 16.84 | 16.45 | 17.00 | 0.00 | - | 1 | 64 | 51.22% |
| ARKK250117C00029000 | 2024-03-18 2:28PM EDT | 29.00 | 21.39 | 15.60 | 15.75 | 0.00 | - | 1 | 64 | 48.58% |
| ARKK250117C00030000 | 2024-06-24 10:23AM EDT | 30.00 | 14.75 | 14.80 | 17.00 | 0.00 | - | 2 | 604 | 62.70% |
| ARKK250117C00031000 | 2024-06-07 2:27PM EDT | 31.00 | 14.10 | 13.80 | 16.15 | 0.00 | - | 5 | 164 | 59.96% |
| ARKK250117C00032000 | 2024-06-06 3:16PM EDT | 32.00 | 14.25 | 13.00 | 15.25 | 0.00 | - | 5 | 249 | 58.18% |
| ARKK250117C00033000 | 2024-06-13 10:06AM EDT | 33.00 | 13.76 | 12.15 | 14.05 | 0.00 | - | 2 | 122 | 54.27% |
| ARKK250117C00034000 | 2024-06-05 1:58PM EDT | 34.00 | 11.82 | 11.35 | 11.70 | 0.00 | - | 3 | 270 | 46.22% |
| ARKK250117C00035000 | 2024-06-24 3:13PM EDT | 35.00 | 10.33 | 10.45 | 10.75 | 0.00 | - | 4 | 783 | 43.51% |
| ARKK250117C00036000 | 2024-06-07 10:52AM EDT | 36.00 | 10.80 | 9.70 | 12.00 | 0.00 | - | 5 | 266 | 51.47% |
| ARKK250117C00037000 | 2024-06-25 9:30AM EDT | 37.00 | 8.70 | 9.00 | 9.25 | 0.00 | - | 1 | 334 | 42.03% |
| ARKK250117C00038000 | 2024-06-24 3:53PM EDT | 38.00 | 8.10 | 8.10 | 8.65 | 0.00 | - | 3 | 790 | 42.37% |
| ARKK250117C00039000 | 2024-06-03 3:30PM EDT | 39.00 | 7.35 | 7.60 | 7.75 | 0.00 | - | 1 | 175 | 39.73% |
| ARKK250117C00040000 | 2024-06-27 3:58PM EDT | 40.00 | 7.18 | 6.95 | 7.10 | 0.00 | - | 12 | 1,845 | 39.17% |
| ARKK250117C00041000 | 2024-05-14 10:57AM EDT | 41.00 | 8.67 | 7.10 | 7.20 | 0.00 | - | 43 | 721 | 44.54% |
| ARKK250117C00042000 | 2024-06-26 11:01AM EDT | 42.00 | 5.65 | 5.75 | 5.85 | 0.00 | - | 2 | 698 | 37.76% |
| ARKK250117C00043000 | 2024-06-06 2:24PM EDT | 43.00 | 6.30 | 5.20 | 5.30 | 0.00 | - | 1 | 534 | 37.31% |
| ARKK250117C00044000 | 2024-06-28 10:18AM EDT | 44.00 | 4.85 | 4.65 | 6.50 | +0.21 | +4.53% | 2 | 1,168 | 50.16% |
| ARKK250117C00045000 | 2024-06-28 3:54PM EDT | 45.00 | 4.20 | 4.20 | 4.30 | -0.15 | -3.45% | 17 | 3,956 | 36.43% |
| ARKK250117C00046000 | 2024-06-28 12:23PM EDT | 46.00 | 3.75 | 3.75 | 3.85 | +0.02 | +0.54% | 243 | 698 | 36.02% |
| ARKK250117C00047000 | 2024-06-28 3:50PM EDT | 47.00 | 3.30 | 3.35 | 3.40 | +0.10 | +3.12% | 78 | 560 | 35.38% |
| ARKK250117C00048000 | 2024-06-28 12:14PM EDT | 48.00 | 2.91 | 2.97 | 3.05 | -0.24 | -7.62% | 499 | 501 | 35.25% |
| ARKK250117C00049000 | 2024-06-28 10:49AM EDT | 49.00 | 2.77 | 2.62 | 2.69 | -0.05 | -1.77% | 1 | 920 | 34.83% |
| ARKK250117C00050000 | 2024-06-28 12:41PM EDT | 50.00 | 2.27 | 2.32 | 2.60 | -0.23 | -9.20% | 74 | 3,630 | 36.35% |
| ARKK250117C00051000 | 2024-06-12 1:19PM EDT | 51.00 | 3.07 | 1.43 | 2.14 | 0.00 | - | 1 | 282 | 34.67% |
| ARKK250117C00052000 | 2024-06-24 1:23PM EDT | 52.00 | 1.73 | 1.79 | 1.88 | 0.00 | - | 2 | 655 | 34.40% |
| ARKK250117C00053000 | 2024-06-24 10:58AM EDT | 53.00 | 1.58 | 1.20 | 1.66 | -0.10 | -5.95% | 1 | 593 | 34.28% |
| ARKK250117C00054000 | 2024-06-25 10:04AM EDT | 54.00 | 1.39 | 1.37 | 1.99 | 0.00 | - | 10 | 826 | 39.04% |
| ARKK250117C00055000 | 2024-06-28 1:56PM EDT | 55.00 | 1.22 | 1.21 | 1.29 | -0.05 | -3.94% | 1 | 3,515 | 34.08% |
| ARKK250117C00056000 | 2024-06-24 11:50AM EDT | 56.00 | 1.14 | 1.06 | 1.14 | 0.00 | - | 2 | 638 | 34.06% |
| ARKK250117C00057000 | 2024-06-28 3:51PM EDT | 57.00 | 1.14 | 0.93 | 1.00 | +0.14 | +14.00% | 5 | 848 | 33.97% |
| ARKK250117C00058000 | 2024-06-27 9:52AM EDT | 58.00 | 0.86 | 0.82 | 0.89 | 0.00 | - | 2 | 1,137 | 34.06% |
| ARKK250117C00059000 | 2024-06-21 3:45PM EDT | 59.00 | 0.77 | 0.68 | 0.80 | 0.00 | - | 11 | 1,122 | 34.25% |
| ARKK250117C00060000 | 2024-06-27 3:58PM EDT | 60.00 | 0.73 | 0.64 | 0.69 | 0.00 | - | 59 | 7,932 | 34.06% |
| ARKK250117C00061000 | 2024-06-25 11:59AM EDT | 61.00 | 0.60 | 0.54 | 1.08 | 0.00 | - | 4 | 295 | 40.31% |
| ARKK250117C00062000 | 2024-06-25 12:43PM EDT | 62.00 | 0.52 | 0.49 | 0.65 | 0.00 | - | 2 | 368 | 35.86% |
| ARKK250117C00063000 | 2024-06-28 3:51PM EDT | 63.00 | 0.64 | 0.45 | 0.49 | +0.07 | +12.28% | 5 | 497 | 34.42% |
| ARKK250117C00064000 | 2024-06-14 11:40AM EDT | 64.00 | 0.52 | 0.39 | 0.44 | 0.00 | - | 2 | 35 | 34.60% |
| ARKK250117C00065000 | 2024-06-26 12:39PM EDT | 65.00 | 0.38 | 0.31 | 0.43 | 0.00 | - | 3 | 8,422 | 35.45% |
| ARKK250117C00066000 | 2024-05-24 2:00PM EDT | 66.00 | 0.67 | 0.32 | 0.35 | 0.00 | - | 1 | 62 | 34.82% |
| ARKK250117C00067000 | 2024-06-28 2:40PM EDT | 67.00 | 0.32 | 0.27 | 0.31 | +0.05 | +18.52% | 10 | 88 | 34.86% |
| ARKK250117C00068000 | 2024-06-13 1:12PM EDT | 68.00 | 0.38 | 0.24 | 0.28 | 0.00 | - | 30 | 102 | 35.06% |
| ARKK250117C00069000 | 2024-06-17 10:39AM EDT | 69.00 | 0.31 | 0.21 | 0.27 | 0.00 | - | 4 | 641 | 35.69% |
| ARKK250117C00070000 | 2024-06-28 12:06PM EDT | 70.00 | 0.23 | 0.18 | 0.24 | -0.01 | -4.17% | 45 | 1,247 | 35.74% |
| ARKK250117C00071000 | 2024-05-31 11:02AM EDT | 71.00 | 0.27 | 0.09 | 0.24 | 0.00 | - | 11 | 54 | 36.57% |
| ARKK250117C00072000 | 2024-06-26 12:34PM EDT | 72.00 | 0.21 | 0.09 | 0.75 | 0.00 | - | 2 | 173 | 47.75% |
| ARKK250117C00073000 | 2024-06-21 12:02PM EDT | 73.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 2 | 54 | 38.48% |
| ARKK250117C00074000 | 2024-06-28 10:51AM EDT | 74.00 | 0.16 | 0.08 | 0.21 | -0.03 | -15.79% | 2 | 154 | 38.09% |
| ARKK250117C00075000 | 2024-06-26 11:05AM EDT | 75.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 5,229 | 38.48% |
| ARKK250117C00076000 | 2024-06-21 11:36AM EDT | 76.00 | 0.18 | 0.05 | 1.39 | 0.00 | - | 2 | 113 | 50.85% |
| ARKK250117C00077000 | 2024-06-24 2:35PM EDT | 77.00 | 0.13 | 0.05 | 1.38 | 0.00 | - | 3 | 138 | 51.61% |
| ARKK250117C00078000 | 2024-06-13 12:03PM EDT | 78.00 | 0.14 | 0.04 | 1.37 | 0.00 | - | 2 | 97 | 52.30% |
| ARKK250117C00079000 | 2024-06-25 3:49PM EDT | 79.00 | 0.09 | 0.04 | 1.36 | 0.00 | - | 9 | 20 | 53.03% |
| ARKK250117C00080000 | 2024-06-28 11:40AM EDT | 80.00 | 0.10 | 0.05 | 0.16 | +0.01 | +11.11% | 35 | 1,956 | 40.63% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2024-06-28 10:25AM EDT | 17.00 | 0.02 | 0.03 | 0.20 | 0.00 | - | 2 | 6,851 | 64.26% |
| ARKK250117P00018000 | 2024-06-21 12:40PM EDT | 18.00 | 0.06 | 0.01 | 0.55 | 0.00 | - | 63 | 178 | 71.29% |
| ARKK250117P00019000 | 2024-06-21 11:32AM EDT | 19.00 | 0.06 | 0.01 | 0.57 | 0.00 | - | 2 | 140 | 67.87% |
| ARKK250117P00020000 | 2024-06-26 2:36PM EDT | 20.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 5 | 764 | 51.76% |
| ARKK250117P00021000 | 2024-06-26 12:19PM EDT | 21.00 | 0.10 | 0.04 | 0.40 | 0.00 | - | 2 | 944 | 57.42% |
| ARKK250117P00022000 | 2024-06-28 2:30PM EDT | 22.00 | 0.09 | 0.04 | 0.15 | -0.02 | -18.18% | 8 | 164 | 50.49% |
| ARKK250117P00023000 | 2024-06-24 12:13PM EDT | 23.00 | 0.11 | 0.04 | 0.15 | 0.00 | - | 4 | 583 | 47.66% |
| ARKK250117P00024000 | 2024-06-26 12:38PM EDT | 24.00 | 0.18 | 0.08 | 0.19 | 0.00 | - | 2 | 535 | 46.88% |
| ARKK250117P00025000 | 2024-06-27 12:16PM EDT | 25.00 | 0.19 | 0.07 | 0.42 | 0.00 | - | 2 | 707 | 52.25% |
| ARKK250117P00026000 | 2024-06-28 1:14PM EDT | 26.00 | 0.18 | 0.15 | 0.26 | -0.12 | -40.00% | 4 | 795 | 44.14% |
| ARKK250117P00027000 | 2024-06-28 1:14PM EDT | 27.00 | 0.20 | 0.11 | 0.28 | -0.05 | -20.00% | 4 | 468 | 42.14% |
| ARKK250117P00028000 | 2024-06-28 1:14PM EDT | 28.00 | 0.28 | 0.24 | 0.44 | -0.05 | -15.15% | 4 | 431 | 43.95% |
| ARKK250117P00029000 | 2024-06-25 1:37PM EDT | 29.00 | 0.41 | 0.30 | 0.91 | 0.00 | - | 3 | 903 | 50.59% |
| ARKK250117P00030000 | 2024-06-28 3:50PM EDT | 30.00 | 0.42 | 0.40 | 0.44 | -0.06 | -12.50% | 6 | 2,487 | 38.48% |
| ARKK250117P00031000 | 2024-06-28 1:16PM EDT | 31.00 | 0.49 | 0.47 | 0.52 | -0.09 | -15.52% | 2 | 1,924 | 37.50% |
| ARKK250117P00032000 | 2024-06-25 10:07AM EDT | 32.00 | 0.72 | 0.58 | 0.94 | 0.00 | - | 1 | 1,739 | 41.90% |
| ARKK250117P00033000 | 2024-06-24 3:01PM EDT | 33.00 | 0.88 | 0.70 | 0.82 | 0.00 | - | 1 | 3,920 | 37.18% |
| ARKK250117P00034000 | 2024-06-27 12:26PM EDT | 34.00 | 0.93 | 0.83 | 1.12 | 0.00 | - | 4 | 672 | 38.50% |
| ARKK250117P00035000 | 2024-06-25 1:38PM EDT | 35.00 | 1.22 | 1.00 | 1.16 | 0.00 | - | 14 | 4,905 | 36.06% |
| ARKK250117P00036000 | 2024-06-27 3:55PM EDT | 36.00 | 1.39 | 1.06 | 2.39 | 0.00 | - | 2 | 3,340 | 46.39% |
| ARKK250117P00037000 | 2024-06-24 1:34PM EDT | 37.00 | 1.76 | 1.37 | 2.43 | 0.00 | - | 37 | 1,154 | 43.31% |
| ARKK250117P00038000 | 2024-06-24 10:21AM EDT | 38.00 | 1.90 | 1.33 | 2.29 | 0.00 | - | 1 | 4,655 | 38.55% |
| ARKK250117P00039000 | 2024-06-28 9:42AM EDT | 39.00 | 2.23 | 1.91 | 2.32 | +0.21 | +10.40% | 1 | 941 | 35.45% |
| ARKK250117P00040000 | 2024-06-28 9:42AM EDT | 40.00 | 2.54 | 2.20 | 2.30 | +0.23 | +9.96% | 5 | 6,033 | 31.86% |
| ARKK250117P00041000 | 2024-06-24 12:12PM EDT | 41.00 | 2.97 | 2.04 | 2.67 | 0.00 | - | 2 | 1,684 | 31.52% |
| ARKK250117P00042000 | 2024-06-27 3:55PM EDT | 42.00 | 3.15 | 2.95 | 3.05 | 0.00 | - | 11 | 2,167 | 30.96% |
| ARKK250117P00043000 | 2024-06-26 3:18PM EDT | 43.00 | 3.50 | 3.35 | 3.45 | -0.22 | -5.91% | 60 | 5,675 | 30.27% |
| ARKK250117P00044000 | 2024-06-28 12:50PM EDT | 44.00 | 4.01 | 3.80 | 4.85 | +0.01 | +0.25% | 2 | 905 | 37.01% |
| ARKK250117P00045000 | 2024-06-26 9:41AM EDT | 45.00 | 4.45 | 4.30 | 4.40 | -0.29 | -6.12% | 1 | 3,810 | 29.18% |
| ARKK250117P00046000 | 2024-06-13 12:37PM EDT | 46.00 | 5.05 | 4.85 | 4.95 | 0.00 | - | 7 | 188 | 28.76% |
| ARKK250117P00047000 | 2024-06-27 12:36PM EDT | 47.00 | 5.60 | 5.45 | 5.85 | 0.00 | - | 140 | 1,198 | 30.75% |
| ARKK250117P00048000 | 2024-06-28 9:37AM EDT | 48.00 | 6.00 | 6.05 | 6.20 | -0.35 | -5.51% | 1 | 1,607 | 28.16% |
| ARKK250117P00049000 | 2024-06-05 3:28PM EDT | 49.00 | 7.19 | 6.70 | 6.85 | 0.00 | - | 2 | 1,161 | 27.60% |
| ARKK250117P00050000 | 2024-06-27 2:42PM EDT | 50.00 | 7.55 | 7.40 | 7.55 | 0.00 | - | 16 | 747 | 27.15% |
| ARKK250117P00051000 | 2024-06-12 1:19PM EDT | 51.00 | 7.26 | 7.80 | 8.30 | 0.00 | - | 1 | 196 | 26.83% |
| ARKK250117P00052000 | 2024-05-02 9:39AM EDT | 52.00 | 9.89 | 10.40 | 11.10 | 0.00 | - | 2 | 170 | 44.25% |
| ARKK250117P00053000 | 2024-06-27 12:57PM EDT | 53.00 | 9.80 | 8.70 | 9.85 | 0.00 | - | 1 | 158 | 25.70% |
| ARKK250117P00054000 | 2024-04-26 11:41AM EDT | 54.00 | 11.60 | 10.65 | 11.75 | 0.00 | - | 1 | 458 | 36.43% |
| ARKK250117P00055000 | 2024-06-26 1:23PM EDT | 55.00 | 12.10 | 11.35 | 11.55 | 0.00 | - | 6 | 209 | 24.90% |
| ARKK250117P00056000 | 2024-04-18 11:01AM EDT | 56.00 | 13.50 | 11.30 | 13.15 | 0.00 | - | 1 | 508 | 33.67% |
| ARKK250117P00057000 | 2024-06-28 10:33AM EDT | 57.00 | 12.85 | 12.15 | 13.65 | -0.28 | -2.13% | 2 | 117 | 29.00% |
| ARKK250117P00058000 | 2024-04-05 1:06PM EDT | 58.00 | 12.35 | 13.45 | 13.65 | 0.00 | - | 2 | 743 | 0.00% |
| ARKK250117P00059000 | 2024-06-25 10:19AM EDT | 59.00 | 15.65 | 14.95 | 15.30 | 0.00 | - | 2 | 98 | 25.49% |
| ARKK250117P00060000 | 2024-06-26 10:46AM EDT | 60.00 | 16.70 | 14.40 | 16.25 | 0.00 | - | 38 | 377 | 25.39% |
| ARKK250117P00061000 | 2024-06-26 9:35AM EDT | 61.00 | 17.70 | 15.25 | 19.20 | 0.00 | - | 1 | 53 | 51.54% |
| ARKK250117P00062000 | 2024-04-04 12:29PM EDT | 62.00 | 14.50 | 16.85 | 18.75 | 0.00 | - | 1 | 315 | 36.65% |
| ARKK250117P00063000 | 2024-05-30 9:30AM EDT | 63.00 | 20.03 | 17.00 | 21.15 | 0.00 | - | 1 | 0 | 53.78% |
| ARKK250117P00064000 | 2023-10-19 2:09PM EDT | 64.00 | 27.15 | 20.60 | 20.75 | 0.00 | - | 5 | 5 | 38.92% |
| ARKK250117P00065000 | 2024-05-20 11:06AM EDT | 65.00 | 19.85 | 20.40 | 22.25 | 0.00 | - | 50 | 0 | 46.66% |
| ARKK250117P00066000 | 2024-02-12 4:38PM EDT | 66.00 | 16.65 | 16.85 | 17.00 | 0.00 | - | 3 | 14 | 0.00% |
| ARKK250117P00068000 | 2024-04-26 9:37AM EDT | 68.00 | 24.65 | 22.60 | 25.15 | 0.00 | - | 1 | 0 | 48.78% |
| ARKK250117P00069000 | 2023-12-15 11:06AM EDT | 69.00 | 18.90 | 21.20 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00070000 | 2024-06-14 9:41AM EDT | 70.00 | 25.85 | 24.70 | 26.80 | 0.00 | - | 1 | 7 | 45.92% |
| ARKK250117P00072000 | 2023-12-15 11:09AM EDT | 72.00 | 21.40 | 24.85 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00073000 | 2024-03-04 3:46PM EDT | 73.00 | 22.00 | 25.00 | 26.75 | 0.00 | - | 1 | 11 | 0.00% |
| ARKK250117P00074000 | 2023-07-17 10:02AM EDT | 74.00 | 25.36 | 32.40 | 33.20 | 0.00 | - | - | 100 | 73.12% |
| ARKK250117P00075000 | 2024-01-25 10:40AM EDT | 75.00 | 28.45 | 26.55 | 27.20 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117P00080000 | 2024-06-27 9:51AM EDT | 80.00 | 36.38 | 35.90 | 37.20 | 0.00 | - | 5 | 7 | 50.10% |
© 2024 Yahoo. Todos los derechos reservados.